,2010-12-17 12:30,17,54.21,54.21,54.21,54.21,4
,2010-12-17 13:00,17,54.3,54.35,54.3,54.35,5
,2010-12-20 10:30,20,55.25,55.25,55.25,55.25,1
,2010-12-21 13:00,21,55.76,55.76,55.76,55.76,8
,2010-12-22 12:00,22,56.25,56.25,56.25,56.25,45
,2011-01-04 11:00,4,56.44,56.44,56.42,56.42,4
,2011-01-04 12:00,4,55.85,55.85,55.85,55.85,32
,2011-05-20 12:00,20,58.64,58.64,58.64,58.64,1
,2011-05-20 12:30,20,58.52,58.52,58.43,58.43,3
,2011-05-26 12:00,26,59.83,59.83,59.83,59.83,10
,2011-05-26 12:30,26,59.8,59.8,59.8,59.8,10
,2011-05-26 13:00,26,59.73,59.73,59.72,59.72,11
,2011-06-02 11:00,2,60.25,60.28,60.25,60.28,28
,2011-06-06 10:30,6,60.07,60.07,60.07,60.07,10
,2011-06-06 11:00,6,59.76,59.76,59.76,59.76,10
,2011-06-06 12:30,6,59.33,59.33,59.2,59.2,31
,2011-06-14 13:00,14,58.67,58.67,58.64,58.64,9
,2011-06-15 10:00,15,59.13,59.13,59.13,59.13,1
,2011-06-21 09:30,21,58.54,58.54,58.54,58.54,1
,2011-06-22 09:30,22,58.56,58.56,58.56,58.56,1
,2011-06-23 09:30,23,57.1,57.1,57.1,57.1,10
,2011-06-27 09:30,27,57.04,57.04,57.04,57.04,1
,2011-06-30 12:30,30,56.97,56.97,56.97,56.97,1
,2011-07-07 09:30,7,58,58,58,58,1
,2011-07-08 09:30,8,58.15,58.15,58.15,58.15,1
,2011-07-08 11:00,8,58.56,58.57,58.56,58.57,7
,2011-07-08 11:30,8,58.35,58.35,58.35,58.35,1
,2011-07-11 11:00,11,57.82,57.82,57.82,57.82,1
,2011-07-13 13:00,13,59.67,59.67,59.67,59.67,1
,2011-07-14 11:00,14,59.48,59.5,59.48,59.5,2
,2011-07-15 09:30,15,59.08,59.08,59.08,59.08,1
,2011-07-18 10:00,18,58.37,58.54,58.09,58.54,131
,2011-07-19 10:30,19,59.05,59.12,59.05,59.12,36
,2011-07-21 10:30,21,58.3,58.3,58.3,58.3,1
,2011-07-22 11:00,22,58.4,58.4,58.4,58.4,1
,2011-07-22 12:00,22,58.32,58.32,58.32,58.32,4
,2011-07-22 12:30,22,58.12,58.21,58.12,58.21,4
,2011-07-25 10:30,25,57.11,57.11,57.11,57.11,1
,2011-07-27 11:00,27,57.94,58.06,57.94,58.05,35
,2011-07-27 13:00,27,58.15,58.15,58.15,58.15,1
,2011-07-28 10:00,28,57.74,57.74,57.74,57.74,5
,2011-07-28 12:00,28,57.45,57.45,57.45,57.45,2
,2011-07-29 10:00,29,57.18,57.18,57.18,57.18,1
,2011-08-02 09:30,2,57.73,57.73,57.73,57.73,1
,2011-08-03 10:00,3,58.28,58.28,58.24,58.24,6
,2011-08-04 10:30,4,56.9,56.9,56.9,56.9,4
,2011-08-04 20:00,5,56.25,56.25,56.25,56.25,1
,2011-08-05 10:30,5,55.8,55.84,55.79,55.84,32
,2011-08-05 11:00,5,55.9,55.9,55.9,55.9,1
,2011-08-08 10:30,8,55.7,55.7,55.7,55.7,10
,2011-08-08 18:00,9,55.42,55.42,55.42,55.42,8
,2011-08-08 20:00,9,55,55,55,55,5
,2011-08-09 00:30,9,55,55,55,55,1
,2011-08-09 10:00,9,55.25,55.25,55.25,55.25,19
,2011-08-09 11:30,9,55.27,55.34,55.27,55.34,32
,2011-08-09 12:00,9,55.1,55.1,55.1,55.1,8
,2011-08-09 13:00,9,55.07,55.07,54.92,54.92,5
,2011-08-10 09:30,10,54.98,54.98,54.89,54.89,5
,2011-08-10 10:30,10,54.83,54.83,54.64,54.64,11
,2011-08-10 11:30,10,54.57,54.57,54.52,54.52,30
,2011-08-10 13:00,10,54.74,54.78,54.74,54.78,12
,2011-08-10 18:00,11,54.84,54.84,54.84,54.84,5
,2011-08-12 09:30,12,56.05,56.05,56.05,56.05,4
,2011-08-15 09:30,15,56.46,56.46,56.46,56.46,1
,2011-08-16 09:30,16,56.27,56.27,56.27,56.27,1
,2011-08-17 20:00,18,57,57,57,57,8
,2011-08-19 10:30,19,57.1,57.12,57.1,57.12,9
,2011-08-19 12:30,19,57.05,57.06,57.05,57.06,2
,2011-08-23 09:30,23,56.99,56.99,56.99,56.99,1
,2011-08-25 09:30,25,56.6,56.6,56.6,56.6,1
,2011-08-25 11:00,25,57.02,57.02,57.02,57.02,9
,2011-08-26 12:00,26,57.42,57.42,57.42,57.42,1
,2011-08-29 09:30,29,57.91,57.91,57.91,57.91,5
,2011-08-29 11:30,29,58.61,58.69,58.44,58.44,38
,2011-08-29 12:00,29,58.44,58.44,58.44,58.44,1
,2011-08-29 12:30,29,58.53,58.53,58.53,58.53,1
,2011-08-29 13:00,29,58.53,58.53,58.49,58.49,21
,2011-08-29 18:00,30,58.9,58.9,58.9,58.9,1
,2011-08-30 09:30,30,58.55,58.55,58.55,58.55,2
,2011-08-30 10:00,30,59.1,59.1,59.1,59.1,5
,2011-08-30 10:30,30,59.04,59.05,59.04,59.05,3
,2011-08-30 11:30,30,58.89,58.89,58.89,58.89,2
,2011-08-30 12:30,30,58.89,58.89,58.89,58.89,3
,2011-08-31 10:00,31,59.01,59.06,59,59.06,26
,2011-08-31 10:30,31,59.06,59.06,59.05,59.05,2
,2011-08-31 11:00,31,59.14,59.14,59.09,59.14,11
,2011-08-31 11:30,31,59.2,59.2,59.13,59.13,4
,2011-08-31 12:00,31,59.2,59.2,59.09,59.11,27
,2011-08-31 12:30,31,59.21,59.21,59.15,59.15,12
,2011-09-01 09:30,1,59.04,59.04,59.04,59.04,7
,2011-09-01 10:00,1,59.1,59.1,59.05,59.09,9
,2011-09-01 10:30,1,59.11,59.26,59.11,59.22,17
,2011-09-01 11:00,1,59.24,59.24,59.22,59.24,15
,2011-09-01 11:30,1,59.39,59.39,59.39,59.39,2
,2011-09-01 12:00,1,59.05,59.05,59.05,59.05,3
,2011-09-01 12:30,1,59.1,59.15,59.04,59.04,7
,2011-09-01 13:00,1,58.98,58.98,58.8,58.85,7
,2011-09-02 10:00,2,58.79,58.89,58.79,58.89,6
,2011-09-02 10:30,2,58.84,58.9,58.83,58.9,8
,2011-09-02 11:00,2,58.8,58.8,58.79,58.79,10
,2011-09-02 11:30,2,58.82,58.82,58.67,58.76,7
,2011-09-02 12:00,2,58.63,58.63,58.43,58.43,9
,2011-09-02 12:30,2,58.49,58.49,58.47,58.47,3
,2011-09-06 09:30,6,58.02,58.04,57.89,57.95,30
,2011-09-06 10:00,6,57.97,57.97,57.71,57.71,53
,2011-09-06 10:30,6,57.46,57.62,57.45,57.62,11
,2011-09-06 11:00,6,57.73,57.77,57.7,57.77,20
,2011-09-06 11:30,6,57.78,57.78,57.71,57.72,3
,2011-09-06 12:00,6,57.77,57.77,57.77,57.77,3
,2011-09-06 12:30,6,57.91,57.99,57.91,57.99,10
,2011-09-06 13:00,6,58.16,58.16,58.16,58.16,2
,2011-09-07 02:00,7,58.81,58.81,58.81,58.81,6
,2011-09-07 09:30,7,58.9,58.92,58.89,58.89,37
,2011-09-07 10:00,7,58.88,58.91,58.84,58.91,117
,2011-09-07 10:30,7,58.86,58.87,58.86,58.87,2
,2011-09-07 11:30,7,58.88,58.88,58.88,58.88,2
,2011-09-08 01:30,8,59.15,59.15,59.15,59.15,1
,2011-09-08 09:30,8,59,59.12,59,59.12,19
,2011-09-08 10:00,8,59.16,59.16,59.12,59.14,7
,2011-09-08 10:30,8,59.01,59.01,59.01,59.01,1
,2011-09-08 11:30,8,58.72,58.8,58.71,58.8,6
,2011-09-08 12:30,8,58.7,58.7,58.7,58.7,3
,2011-09-08 13:00,8,58.7,58.7,58.7,58.7,2
,2011-09-09 09:30,9,58.81,59,58.71,58.86,88
,2011-09-09 10:00,9,58.72,58.74,58.72,58.73,24
,2011-09-09 11:00,9,58.49,58.49,58.49,58.49,3
,2011-09-09 11:30,9,58.72,58.74,58.72,58.74,7
,2011-09-09 12:00,9,58.73,58.73,58.73,58.73,1
,2011-09-09 12:30,9,59.07,59.09,58.99,59.01,7
,2011-09-09 13:00,9,59.06,59.33,59.06,59.33,6
,2011-09-12 09:30,12,58.64,58.64,58.64,58.64,1
,2011-09-12 10:30,12,58.49,58.53,58.48,58.53,13
,2011-09-12 13:00,12,58.17,58.17,58.15,58.15,50
,2011-09-13 09:30,13,58.32,58.32,58.1,58.15,9
,2011-09-13 10:00,13,58.18,58.18,58.17,58.18,3
,2011-09-13 10:30,13,57.98,57.99,57.81,57.85,6
,2011-09-13 11:00,13,57.78,57.86,57.74,57.86,10
,2011-09-13 11:30,13,57.9,58.13,57.9,58.06,31
,2011-09-13 12:00,13,58.01,58.05,58.01,58.03,32
,2011-09-13 12:30,13,58.04,58.04,58.01,58.03,19
,2011-09-14 09:30,14,58.03,58.06,57.9,57.9,15
,2011-09-14 10:00,14,57.83,57.89,57.82,57.82,30
,2011-09-14 10:30,14,57.84,57.84,57.8,57.81,36
,2011-09-14 11:00,14,57.84,57.84,57.76,57.76,29
,2011-09-14 11:30,14,57.81,57.81,57.81,57.81,5
,2011-09-14 12:00,14,57.83,57.84,57.83,57.84,4
,2011-09-14 12:30,14,57.75,57.75,57.75,57.75,2
,2011-09-15 09:30,15,58.01,58.01,57.28,57.28,5
,2011-09-15 10:00,15,57.22,57.22,57.22,57.22,1
,2011-09-15 13:00,15,57.09,57.09,57.09,57.09,1
,2011-09-16 09:30,16,57.3,57.3,57.3,57.3,1
,2011-09-16 10:00,16,57.26,57.28,57.11,57.11,24
,2011-09-16 10:30,16,57.08,57.1,57.08,57.1,10
,2011-09-16 11:00,16,57.21,57.21,57.21,57.21,1
,2011-09-16 11:30,16,57.21,57.21,57.19,57.19,10
,2011-09-16 12:30,16,57.27,57.27,57.27,57.27,10
,2011-09-16 13:00,16,57.33,57.33,57.27,57.27,11
,2011-09-19 09:30,19,56.28,56.36,56.1,56.1,42
,2011-09-19 10:00,19,56.15,56.15,56.06,56.15,17
,2011-09-19 10:30,19,56.18,56.33,56.17,56.32,59
,2011-09-19 11:00,19,56.33,56.35,56.29,56.33,18
,2011-09-19 11:30,19,56.36,56.45,56.29,56.29,11
,2011-09-19 12:00,19,56.24,56.24,56.24,56.24,3
,2011-09-20 10:00,20,56.72,56.77,56.55,56.55,20
,2011-09-20 11:00,20,56.53,56.53,56.53,56.53,1
,2011-09-20 12:00,20,56.34,56.34,56.34,56.34,1
,2011-09-20 13:00,20,56.32,56.32,56.26,56.26,2
,2011-09-21 09:30,21,56.29,56.56,56.27,56.41,23
,2011-09-21 10:00,21,56.35,56.36,56.25,56.35,16
,2011-09-21 10:30,21,56.22,56.22,56.22,56.22,2
,2011-09-21 11:00,21,56.16,56.18,56.16,56.18,3
,2011-09-21 11:30,21,56.14,56.18,56.14,56.18,6
,2011-09-21 12:30,21,56.17,56.17,56.17,56.17,1
,2011-09-21 13:00,21,56,56,56,56,1
,2011-09-22 01:00,22,55.6,55.6,55.6,55.6,2
,2011-09-22 01:30,22,55.6,55.6,55.6,55.6,5
,2011-09-22 02:00,22,55.6,55.6,55.6,55.6,8
,2011-09-22 03:00,22,55.5,55.5,55.5,55.5,10
,2011-09-22 07:00,22,55,55,55,55,20
,2011-09-22 09:30,22,54.91,54.92,54.91,54.92,6
,2011-09-22 10:00,22,54.86,54.91,54.86,54.91,2
,2011-09-22 11:30,22,54.99,54.99,54.99,54.99,4
,2011-09-22 12:00,22,54.9,54.9,54.89,54.89,6
,2011-09-22 12:30,22,54.88,55,54.88,55,19
,2011-09-23 00:30,23,53.99,53.99,53.99,53.99,18
,2011-09-23 09:30,23,54.23,54.26,54.23,54.26,10
,2011-09-23 10:00,23,54,54.32,54,54.32,5
,2011-09-23 10:30,23,54.22,54.26,54.17,54.17,4
,2011-09-23 11:00,23,54.22,54.22,54.22,54.22,3
,2011-09-23 11:30,23,54.12,54.13,53.99,53.99,34
,2011-09-23 12:00,23,53.99,53.99,53.99,53.99,20
,2011-09-23 12:30,23,53.8,53.8,53.77,53.77,16
,2011-09-26 00:00,26,53.42,53.42,53.42,53.42,1
,2011-09-26 09:30,26,52.52,52.52,52.52,52.52,1
,2011-09-26 10:00,26,53,53.22,53,53.22,7
,2011-09-26 10:30,26,53.3,53.43,53.29,53.43,20
,2011-09-26 11:00,26,53.11,53.16,53.11,53.16,3
,2011-09-26 12:00,26,53,53,53,53,1
,2011-09-26 12:30,26,53.22,53.22,53.22,53.22,1
,2011-09-26 13:00,26,53.51,53.56,53.51,53.56,6
,2011-09-27 02:30,27,53.56,53.56,53.56,53.56,4
,2011-09-27 03:00,27,53.56,53.56,53.56,53.56,1
,2011-09-27 09:30,27,53.94,53.94,53.94,53.94,2
,2011-09-27 10:00,27,53.84,53.84,53.81,53.83,49
,2011-09-27 10:30,27,53.81,53.81,53.81,53.81,2
,2011-09-27 12:00,27,53.64,53.65,53.64,53.65,3
,2011-09-27 19:30,28,53.21,53.21,53.21,53.21,1
,2011-09-28 09:30,28,53,53,52.95,52.95,3
,2011-09-28 10:30,28,53.17,53.17,53.17,53.17,1
,2011-09-28 12:00,28,52.5,52.5,52.5,52.5,1
,2011-09-29 09:30,29,52.73,52.74,52.73,52.74,4
,2011-09-29 10:00,29,52.75,52.75,52.65,52.65,3
,2011-09-29 11:00,29,52.74,52.78,52.74,52.78,8
,2011-09-29 11:30,29,52.78,52.78,52.78,52.78,3
,2011-09-29 18:00,30,52.55,52.55,52.55,52.55,1
,2011-09-29 18:30,30,52.55,52.55,52.55,52.55,1
,2011-09-29 19:00,30,52.55,52.55,52.55,52.55,1
,2011-09-29 19:30,30,52.55,52.55,52.55,52.55,17
,2011-09-30 09:30,30,51.47,51.47,51.47,51.47,11
,2011-09-30 10:00,30,51.16,51.21,51.16,51.21,32
,2011-09-30 10:30,30,51.07,51.11,51.07,51.11,10
,2011-09-30 11:00,30,51.02,51.06,51,51.06,19
,2011-09-30 11:30,30,51.03,51.18,51.03,51.18,65
,2011-09-30 12:00,30,51.13,51.26,51.13,51.26,4
,2011-09-30 12:30,30,51.2,51.3,51.19,51.29,83
,2011-09-30 13:00,30,51.27,51.27,50.99,50.99,2
,2011-10-03 11:00,3,50.58,50.58,50.58,50.58,3
,2011-10-03 12:00,3,50.5,50.5,50.49,50.49,3
,2011-10-04 09:30,4,50.23,50.23,50.22,50.22,6
,2011-10-04 10:00,4,50.15,50.15,50.15,50.15,1
,2011-10-04 11:00,4,49.86,49.86,49.86,49.86,1
,2011-10-04 12:00,4,50.11,50.11,50.11,50.11,1
,2011-10-04 12:30,4,50.19,50.22,50.1,50.1,27
,2011-10-04 13:00,4,50.04,50.04,49.9,50,5
,2011-10-05 09:30,5,50.36,50.36,50.36,50.36,1
,2011-10-05 10:30,5,50.18,50.25,50.18,50.25,7
,2011-10-05 11:00,5,50.35,50.35,50.32,50.32,4
,2011-10-05 12:00,5,50.42,50.42,50.42,50.42,7
,2011-10-05 12:30,5,50.5,50.5,50.5,50.5,1
,2011-10-06 09:30,6,50.35,50.35,50.34,50.35,25
,2011-10-06 10:00,6,50.34,50.34,50.34,50.34,1
,2011-10-06 10:30,6,50.41,50.41,50.37,50.38,4
,2011-10-06 11:00,6,50.34,50.34,50.34,50.34,7
,2011-10-06 11:30,6,50.35,50.39,50.27,50.39,21
,2011-10-06 12:30,6,50.61,50.67,50.59,50.65,48
,2011-10-06 18:00,7,50.35,50.35,50.35,50.35,10
,2011-10-06 18:30,7,50.24,50.24,50.24,50.24,1
,2011-10-06 20:00,7,50.24,50.24,50.2,50.2,7
,2011-10-07 09:30,7,50.34,50.62,50.34,50.62,28
,2011-10-07 10:00,7,50.62,50.62,50.62,50.62,6
,2011-10-07 11:00,7,50.23,50.24,50.19,50.19,10
,2011-10-07 11:30,7,50.32,50.32,50.28,50.28,3
,2011-10-07 12:00,7,50.36,50.36,50.36,50.36,1
,2011-10-07 12:30,7,50.51,50.51,50.51,50.51,1
,2011-10-07 13:00,7,50.44,50.44,50.44,50.44,15
,2011-10-10 09:30,10,51.53,51.54,51.53,51.54,3
,2011-10-10 10:00,10,51.54,51.54,51.52,51.52,4
,2011-10-10 10:30,10,51.44,51.44,51.43,51.43,8
,2011-10-10 11:00,10,51.5,51.5,51.5,51.5,1
,2011-10-11 10:00,11,51.73,51.93,51.73,51.92,9
,2011-10-11 10:30,11,52.37,52.37,52.37,52.37,11
,2011-10-11 11:00,11,52.85,53.03,52.85,53.03,2
,2011-10-11 11:30,11,53.03,53.13,53.03,53.13,27
,2011-10-11 12:00,11,53.63,53.63,53.63,53.63,1
,2011-10-11 13:00,11,53.56,53.56,53.56,53.56,4
,2011-10-11 19:30,12,53.19,53.19,53.19,53.19,6
,2011-10-12 09:30,12,53.25,53.25,53.25,53.25,4
,2011-10-12 10:00,12,53.28,53.3,53.26,53.3,21
,2011-10-12 11:00,12,53.04,53.04,52.81,52.81,21
,2011-10-12 11:30,12,52.98,53.22,52.98,53.22,43
,2011-10-12 12:30,12,53.11,53.11,53.1,53.1,17
,2011-10-12 13:00,12,53.09,53.09,53.06,53.08,10
,2011-10-13 11:00,13,52.72,52.72,52.72,52.72,2
,2011-10-13 11:30,13,52.69,52.77,52.69,52.76,17
,2011-10-13 12:30,13,53.31,53.31,53.3,53.3,16
,2011-10-13 19:00,14,53.58,53.58,53.58,53.58,1
,2011-10-14 09:30,14,54.86,54.86,54.75,54.75,7
,2011-10-14 10:00,14,54.7,54.7,54.7,54.7,2
,2011-10-14 12:30,14,54.6,54.6,54.6,54.6,3
,2011-10-14 13:00,14,54.82,54.82,54.82,54.82,1
,2011-10-17 10:30,17,54.23,54.23,54.22,54.22,2
,2011-10-17 13:00,17,53.86,53.87,53.86,53.86,18
,2011-10-18 09:30,18,53.3,53.43,53.3,53.43,13
,2011-10-18 10:00,18,53.56,53.56,53.56,53.56,1
,2011-10-18 11:00,18,53.51,53.52,53.51,53.52,3
,2011-10-18 11:30,18,53.57,53.72,53.57,53.72,8
,2011-10-18 12:00,18,53.71,53.71,53.71,53.71,3
,2011-10-19 09:30,19,53.71,53.71,53.71,53.71,1
,2011-10-19 10:30,19,53.13,53.13,53.04,53.04,3
,2011-10-19 11:00,19,53.09,53.09,53.09,53.09,10
,2011-10-19 11:30,19,53,53,53,53,5
,2011-10-19 13:00,19,52.69,52.69,52.69,52.69,1
,2011-10-20 09:30,20,52.57,52.57,52.47,52.47,14
,2011-10-20 10:30,20,52.2,52.21,52.05,52.05,24
,2011-10-20 11:00,20,52,52,51.9,51.9,67
,2011-10-20 11:30,20,51.93,52,51.93,52,11
,2011-10-20 12:00,20,52,52.05,52,52.05,8
,2011-10-21 09:30,21,53.32,53.35,53.01,53.01,17
,2011-10-21 10:30,21,52.71,52.71,52.71,52.71,6
,2011-10-21 12:30,21,52.57,52.57,52.57,52.57,1
,2011-10-24 09:30,24,52.99,52.99,52.99,52.99,1
,2011-10-24 11:00,24,53.21,53.22,53.21,53.22,2
,2011-10-24 11:30,24,52.73,52.73,52.73,52.73,3
,2011-10-25 09:30,25,52.85,52.85,52.85,52.85,1
,2011-10-25 11:00,25,53.06,53.06,53.06,53.06,1
,2011-10-25 11:30,25,52.87,52.87,52.87,52.87,1
,2011-10-25 12:30,25,52.76,52.76,52.76,52.76,6
,2011-10-25 20:00,26,52.66,52.66,52.66,52.66,3
,2011-10-27 10:00,27,53.33,53.33,53.25,53.25,7
,2011-10-27 11:00,27,53.32,53.36,53.32,53.36,5
,2011-10-27 11:30,27,53.75,53.75,53.68,53.68,3
,2011-10-27 13:00,27,53.85,53.85,53.85,53.85,10
,2011-10-27 18:00,28,53.47,53.47,53.47,53.47,1
,2011-10-28 01:30,28,53.25,53.25,53.25,53.25,1
,2011-10-28 10:30,28,53.32,53.33,53.32,53.33,2
,2011-10-28 12:00,28,52.96,52.96,52.96,52.96,2
,2011-10-31 10:00,31,52.03,52.03,52.03,52.03,2
,2011-10-31 11:30,31,52.16,52.16,52.16,52.16,3
,2011-10-31 12:00,31,52.27,52.33,52.27,52.32,26
,2011-11-01 10:00,1,51.9,51.97,51.9,51.97,16
,2011-11-01 12:00,1,51.44,51.46,51.44,51.46,9
,2011-11-01 12:30,1,51.62,51.78,51.62,51.78,23
,2011-11-01 13:00,1,51.81,51.81,51.81,51.81,1
,2011-11-01 18:00,2,52.15,52.15,52.15,52.15,1
,2011-11-02 09:30,2,52.36,52.36,52.36,52.36,2
,2011-11-02 10:00,2,52.25,52.25,52.23,52.23,6
,2011-11-02 12:00,2,52.17,52.17,52.17,52.17,1
,2011-11-02 13:00,2,52.17,52.19,52.17,52.19,20
,2011-11-02 18:00,3,52.25,52.25,52.25,52.25,1
,2011-11-02 19:00,3,52.25,52.25,52.15,52.15,11
,2011-11-03 02:00,3,51.95,51.95,51.95,51.95,20
,2011-11-03 09:30,3,53.34,53.34,53.25,53.25,2
,2011-11-03 10:30,3,53.13,53.13,53.13,53.13,3
,2011-11-03 11:30,3,53.15,53.21,53.15,53.21,91
,2011-11-03 12:00,3,53.32,53.32,53.28,53.28,8
,2011-11-03 12:30,3,53.2,53.31,53.2,53.31,7
,2011-11-03 13:00,3,53.19,53.19,53.19,53.19,1
,2011-11-04 09:30,4,53.24,53.24,53.24,53.24,2
,2011-11-04 10:00,4,53.31,53.36,53.31,53.36,4
,2011-11-04 11:00,4,53.34,53.34,53.34,53.34,6
,2011-11-04 12:00,4,53.27,53.32,53.27,53.32,4
,2011-11-04 12:30,4,53.21,53.23,53.21,53.23,5
,2011-11-04 13:00,4,53.17,53.17,53.08,53.08,11
,2011-11-07 09:30,7,52.88,52.91,52.88,52.91,2
,2011-11-07 10:30,7,52.4,52.42,52.39,52.42,5
,2011-11-07 12:30,7,52.54,52.54,52.54,52.54,1
,2011-11-08 12:00,8,53.06,53.06,53.06,53.06,1
,2011-11-09 09:30,9,52.56,52.56,52.56,52.56,1
,2011-11-09 10:30,9,52.82,52.82,52.82,52.82,1
,2011-11-09 11:00,9,52.78,52.78,52.78,52.78,4
,2011-11-09 12:30,9,52.67,52.67,52.4,52.4,18
,2011-11-09 13:00,9,52.4,52.4,52.33,52.33,10
,2011-11-10 09:30,10,52.35,52.35,52.16,52.16,4
,2011-11-10 10:00,10,51.94,51.94,51.94,51.94,2
,2011-11-10 10:30,10,51.94,51.94,51.8,51.88,20
,2011-11-10 13:00,10,51.82,51.83,51.8,51.8,7
,2011-11-11 11:00,11,52.31,52.31,52.3,52.3,2
,2011-11-11 11:30,11,52.17,52.17,52.17,52.17,2
,2011-11-11 12:30,11,52.27,52.27,52.27,52.27,25
,2011-11-14 11:00,14,52.3,52.3,52.28,52.28,20
,2011-11-14 12:30,14,52.42,52.45,52.42,52.45,2
,2011-11-15 09:30,15,53,53,53,53,11
,2011-11-15 10:30,15,53.22,53.23,53.22,53.23,13
,2011-11-15 11:00,15,53.33,53.36,53.32,53.36,12
,2011-11-16 10:30,16,53.67,53.67,53.67,53.67,1
,2011-11-16 11:00,16,53.51,53.51,53.51,53.51,1
,2011-11-16 11:30,16,53.52,53.52,53.34,53.34,3
,2011-11-16 12:30,16,53.57,53.57,53.57,53.57,1
,2011-11-17 09:30,17,53.39,53.39,53.39,53.39,3
,2011-11-17 11:00,17,53.03,53.03,53.03,53.03,2
,2011-11-17 12:00,17,52.7,52.7,52.7,52.7,2
,2011-11-17 12:30,17,52.56,52.56,52.56,52.56,4
,2011-11-17 18:00,18,52.73,52.73,52.73,52.73,4
,2011-11-18 10:00,18,52.32,52.33,52.25,52.26,7
,2011-11-18 10:30,18,52.04,52.04,52,52,45
,2011-11-18 11:30,18,51.77,51.96,51.77,51.96,15
,2011-11-18 12:00,18,51.94,51.94,51.94,51.94,3
,2011-11-18 12:30,18,52.01,52.01,52.01,52.01,1
,2011-11-21 09:30,21,51.63,51.63,50.93,50.93,20
,2011-11-21 10:00,21,50.98,51.08,50.98,51.08,58
,2011-11-21 12:00,21,51.17,51.24,51.17,51.24,2
,2011-11-21 12:30,21,51.21,51.21,51.21,51.21,1
,2011-11-21 13:00,21,51.2,51.2,51.2,51.2,1
,2011-11-22 09:30,22,51.45,51.45,51.45,51.45,1
,2011-11-22 11:30,22,51.72,51.73,51.72,51.73,6
,2011-11-22 12:00,22,51.88,51.88,51.88,51.88,1
,2011-11-22 12:30,22,51.93,51.93,51.93,51.93,1
,2011-11-22 13:00,22,52.02,52.02,52.02,52.02,1
,2011-11-23 09:30,23,50.97,50.97,50.95,50.95,3
,2011-11-23 10:00,23,50.83,50.83,50.83,50.83,3
,2011-11-23 11:00,23,50.95,50.95,50.95,50.95,13
,2011-11-23 11:30,23,51.05,51.05,51.05,51.05,1
,2011-11-23 12:00,23,51.11,51.11,51.11,51.11,1
,2011-11-23 12:30,23,50.87,50.87,50.7,50.7,42
,2011-11-23 13:00,23,50.62,50.76,50.54,50.76,19
,2011-11-24 19:00,25,50,50,50,50,3
,2011-11-25 09:30,25,50.36,50.36,50.24,50.24,18
,2011-11-25 10:00,25,50.01,50.13,49.93,50.1,72
,2011-11-25 10:30,25,50.01,50.01,50,50,3
,2011-11-25 11:00,25,49.88,49.88,49.8,49.8,69
,2011-11-25 11:30,25,49.83,49.83,49.79,49.8,145
,2011-11-28 09:30,28,50.33,50.33,50.31,50.32,4
,2011-11-28 10:00,28,50.26,50.26,50.26,50.26,2
,2011-11-28 12:00,28,50.02,50.04,50.02,50.04,18
,2011-11-28 12:30,28,50.1,50.13,50.09,50.12,23
,2011-11-28 13:00,28,50.15,50.15,50.15,50.15,5
,2011-11-29 09:30,29,50.5,50.61,50.5,50.61,2
,2011-11-29 10:00,29,50.59,50.6,50.55,50.55,44
,2011-11-29 10:30,29,50.6,50.75,50.6,50.75,8
,2011-11-29 11:00,29,50.75,50.92,50.75,50.92,12
,2011-11-29 12:30,29,50.73,50.75,50.6,50.6,17
,2011-11-29 13:00,29,50.75,50.78,50.75,50.78,7
,2011-11-29 21:00,30,50.17,50.17,50.17,50.17,40
,2011-11-30 09:30,30,51.17,51.17,51.16,51.16,15
,2011-11-30 10:00,30,51.13,51.16,51.13,51.16,15
,2011-11-30 11:00,30,50.74,50.74,50.73,50.73,37
,2011-11-30 11:30,30,50.88,50.91,50.88,50.91,5
,2011-11-30 12:00,30,50.91,50.91,50.91,50.91,24
,2011-11-30 12:30,30,50.73,50.92,50.73,50.92,10
,2011-12-01 09:30,1,50.68,50.74,50.67,50.73,37
,2011-12-01 10:00,1,50.68,50.68,50.68,50.68,5
,2011-12-01 11:00,1,50.42,50.43,50.34,50.43,41
,2011-12-01 11:30,1,50.31,50.31,50.31,50.31,3
,2011-12-01 12:00,1,50.3,50.3,50.27,50.27,7
,2011-12-01 12:30,1,50.55,50.65,50.55,50.63,3
,2011-12-01 13:00,1,50.65,50.7,50.63,50.7,11
,2011-12-02 09:30,2,51.1,51.36,51.1,51.36,9
,2011-12-02 10:00,2,51.2,51.25,51.2,51.25,4
,2011-12-02 10:30,2,51.27,51.27,51.24,51.24,23
,2011-12-02 11:00,2,51.1,51.1,51.05,51.05,12
,2011-12-02 12:30,2,51.07,51.07,51.07,51.07,3
,2011-12-02 13:00,2,51.05,51.13,51.03,51.12,13
,2011-12-04 19:00,5,51.51,51.51,51.51,51.51,1
,2011-12-04 19:30,5,51.48,51.48,51.39,51.39,2
,2011-12-04 21:30,5,51.54,51.54,51.54,51.54,1
,2011-12-05 10:00,5,51.8,51.8,51.75,51.77,25
,2011-12-05 10:30,5,51.76,51.77,51.72,51.72,11
,2011-12-05 11:00,5,51.7,51.7,51.7,51.7,10
,2011-12-05 11:30,5,51.66,51.69,51.65,51.69,24
,2011-12-05 12:00,5,51.74,51.75,51.71,51.75,7
,2011-12-05 12:30,5,51.72,51.74,51.62,51.62,10
,2011-12-05 13:00,5,51.32,51.39,51.15,51.29,77
,2011-12-06 09:30,6,51.15,51.16,51.11,51.16,14
,2011-12-06 11:30,6,51.3,51.3,51.3,51.3,4
,2011-12-06 13:00,6,51.27,51.27,51.27,51.27,1
,2011-12-06 18:00,7,51.29,51.29,51.29,51.29,2
,2011-12-07 09:30,7,51.39,51.39,51.38,51.38,7
,2011-12-07 11:00,7,51.4,51.4,51.35,51.4,3
,2011-12-07 11:30,7,51.45,51.54,51.45,51.47,12
,2011-12-07 12:00,7,51.5,51.6,51.5,51.6,3
,2011-12-07 12:30,7,51.6,51.6,51.48,51.48,22
,2011-12-07 13:00,7,51.45,51.52,51.45,51.52,7
,2011-12-08 09:30,8,51.24,51.24,51.24,51.24,1
,2011-12-08 10:30,8,51.6,51.6,51.6,51.6,4
,2011-12-08 11:00,8,51.67,51.7,51.67,51.7,15
,2011-12-08 11:30,8,51.51,51.51,51.51,51.51,2
,2011-12-08 12:30,8,51.55,51.55,51.48,51.48,91
,2011-12-08 13:00,8,51.62,51.64,51.62,51.64,29
,2011-12-09 10:00,9,50.5,50.5,50.49,50.49,12
,2011-12-09 10:30,9,50.6,50.65,50.52,50.52,91
,2011-12-09 12:00,9,50.69,50.75,50.69,50.75,28
,2011-12-09 12:30,9,50.69,50.69,50.62,50.66,25
,2011-12-12 03:30,12,50.17,50.17,50.17,50.17,2
,2011-12-12 05:00,12,50.17,50.17,50.17,50.17,2
,2011-12-12 09:30,12,50,50,49.86,49.86,13
,2011-12-12 10:30,12,50.28,50.28,50.22,50.22,3
,2011-12-12 11:00,12,50.2,50.2,50.2,50.2,18
,2011-12-12 11:30,12,50.24,50.3,50.24,50.3,2
,2011-12-12 12:00,12,50.26,50.3,50.26,50.3,3
,2011-12-12 13:00,12,50.55,50.55,50.51,50.51,8
,2011-12-13 02:00,13,50.5,50.51,50.5,50.51,9
,2011-12-13 04:30,13,50.54,50.54,50.54,50.54,2
,2011-12-13 05:00,13,50.54,50.56,50.54,50.56,28
,2011-12-13 05:30,13,50.6,50.6,50.6,50.6,10
,2011-12-13 09:30,13,50.75,50.76,50.75,50.76,4
,2011-12-13 10:00,13,50.42,50.62,50.42,50.62,8
,2011-12-13 10:30,13,50.73,50.73,50.73,50.73,1
,2011-12-13 11:00,13,50.72,50.79,50.72,50.79,11
,2011-12-13 11:30,13,50.75,50.75,50.75,50.75,5
,2011-12-13 12:00,13,50.75,50.75,50.66,50.66,27
,2011-12-13 12:30,13,50.56,50.56,50.56,50.56,1
,2011-12-14 09:30,14,49.99,50.15,49.99,50.03,7
,2011-12-14 10:30,14,49.56,49.56,49.56,49.56,3
,2011-12-14 11:30,14,49.79,49.94,49.79,49.94,7
,2011-12-14 18:00,15,49.58,49.58,49.58,49.58,1
,2011-12-14 20:30,15,49.58,49.58,49.58,49.58,5
,2011-12-15 06:00,15,49.75,49.75,49.75,49.75,6
,2011-12-15 09:30,15,49.72,49.72,49.72,49.72,1
,2011-12-15 10:00,15,49.8,49.8,49.74,49.74,3
,2011-12-16 09:30,16,50.52,50.52,50.51,50.51,5
,2011-12-16 11:30,16,50.38,50.39,50.38,50.39,9
,2011-12-16 12:00,16,50.39,50.58,50.39,50.58,142
,2011-12-16 12:30,16,50.51,50.51,50.51,50.51,1
,2011-12-16 13:00,16,50.49,50.54,50.49,50.54,66
,2011-12-18 18:30,19,51.01,51.05,51.01,51.05,7
,2011-12-19 09:30,19,50.77,50.77,50.77,50.77,2
,2011-12-19 10:00,19,50.7,50.7,50.7,50.7,1
,2011-12-19 10:30,19,50.64,50.64,50.64,50.64,2
,2011-12-19 12:00,19,50.56,50.56,50.56,50.56,1
,2011-12-19 12:30,19,50.57,50.57,50.57,50.57,5
,2011-12-19 13:00,19,50.3,50.35,50.28,50.35,15
,2011-12-20 09:30,20,50.67,50.77,50.67,50.77,9
,2011-12-20 11:00,20,50.45,50.45,50.45,50.45,3
,2011-12-20 11:30,20,50.6,50.6,50.57,50.57,20
,2011-12-20 12:00,20,50.57,50.57,50.57,50.57,45
,2011-12-20 12:30,20,50.63,50.63,50.63,50.63,1
,2011-12-21 10:30,21,50.52,50.52,50.52,50.52,2
,2011-12-21 11:30,21,50.7,50.7,50.7,50.7,4
,2011-12-21 12:00,21,50.6,50.6,50.6,50.6,1
,2011-12-21 12:30,21,50.6,50.69,50.6,50.62,33
,2011-12-22 00:00,22,50.59,50.59,50.59,50.59,1
,2011-12-22 10:00,22,51.22,51.38,51.22,51.38,65
,2011-12-22 10:30,22,51.37,51.37,51.37,51.37,20
,2011-12-22 11:00,22,51.35,51.4,51.35,51.4,27
,2011-12-22 11:30,22,51.36,51.36,51.36,51.36,2
,2011-12-22 12:00,22,51.51,51.51,51.51,51.51,1
,2011-12-22 12:30,22,51.5,51.5,51.43,51.43,15
,2011-12-22 13:00,22,51.49,51.49,51.49,51.49,1
,2011-12-23 09:30,23,51.81,51.81,51.56,51.56,3
,2011-12-27 12:00,27,52.8,52.8,52.8,52.8,1
,2011-12-28 10:00,28,52.58,52.58,52.57,52.57,11
,2011-12-28 10:30,28,52.71,52.71,52.71,52.71,3
,2011-12-28 11:30,28,53.12,53.12,53.12,53.12,1
,2011-12-28 12:30,28,52.8,53,52.8,53,2
,2011-12-29 10:30,29,52.28,52.28,52.28,52.28,1
,2011-12-29 12:30,29,52.47,52.47,52.47,52.47,1
,2011-12-30 09:30,30,52.65,52.7,52.63,52.69,51
,2011-12-30 10:00,30,52.91,52.91,52.9,52.9,27
,2011-12-30 10:30,30,52.86,52.86,52.86,52.86,8
,2011-12-30 11:00,30,52.98,52.98,52.97,52.97,30
,2011-12-30 12:00,30,52.93,52.97,52.93,52.97,12
,2011-12-30 12:30,30,53,53,53,53,8
,2011-12-30 13:00,30,53.03,53.07,53,53.07,58
,2012-01-03 09:30,3,54.2,54.2,54.2,54.2,1
,2012-01-03 12:00,3,53.88,53.93,53.88,53.93,3
,2012-01-04 11:00,4,53.75,53.76,53.75,53.76,19
,2012-01-04 11:30,4,53.7,53.76,53.7,53.76,29
,2012-01-04 12:00,4,53.84,53.84,53.81,53.83,21
,2012-01-04 12:30,4,53.8,53.8,53.75,53.75,60
,2012-01-04 13:00,4,53.72,53.72,53.58,53.58,12
,2012-01-04 22:00,5,53.7,53.7,53.7,53.7,1
,2012-01-05 09:30,5,53.16,53.2,53.04,53.2,44
,2012-01-05 10:00,5,53.1,53.1,53.1,53.1,14
,2012-01-05 10:30,5,52.95,52.95,52.92,52.95,13
,2012-01-05 11:00,5,52.95,53.03,52.83,52.96,108
,2012-01-05 11:30,5,52.91,53.08,52.89,53.08,245
,2012-01-05 12:00,5,53.01,53.01,53.01,53.01,18
,2012-01-05 12:30,5,52.9,53.01,52.9,53,101
,2012-01-05 13:00,5,53.06,53.06,52.83,52.83,6
,2012-01-06 04:30,6,53.09,53.15,53.09,53.15,2
,2012-01-06 09:30,6,52.88,52.88,52.88,52.88,1
,2012-01-06 10:00,6,52.71,52.88,52.71,52.75,38
,2012-01-06 10:30,6,52.74,52.74,52.6,52.6,3
,2012-01-06 11:00,6,52.55,52.55,52.55,52.55,1
,2012-01-06 11:30,6,52.55,52.55,52.55,52.55,45
,2012-01-06 12:00,6,52.46,52.46,52.26,52.38,4
,2012-01-06 12:30,6,52.44,52.44,52.44,52.44,2
,2012-01-06 13:00,6,52.25,52.25,52.25,52.25,1
,2012-01-08 18:00,9,52.01,52.01,52.01,52.01,1
,2012-01-09 00:00,9,52.53,52.53,52.47,52.47,4
,2012-01-09 06:30,9,52.49,52.49,52.49,52.49,2
,2012-01-09 09:30,9,52.67,52.75,52.66,52.75,66
,2012-01-09 10:00,9,52.71,52.71,52.71,52.71,1
,2012-01-09 10:30,9,52.74,52.87,52.74,52.87,91
,2012-01-09 11:00,9,52.88,53,52.88,52.89,38
,2012-01-09 11:30,9,52.86,52.9,52.86,52.86,33
,2012-01-09 12:00,9,52.9,52.92,52.84,52.85,24
,2012-01-09 12:30,9,52.85,52.97,52.83,52.94,76
,2012-01-09 13:00,9,52.88,53.04,52.88,53.04,25
,2012-01-09 20:00,10,52.99,52.99,52.99,52.99,6
,2012-01-10 09:30,10,52.7,52.7,52.7,52.7,1
,2012-01-10 10:00,10,52.66,52.66,52.66,52.66,37
,2012-01-10 11:00,10,53,53.01,52.88,52.88,27
,2012-01-10 11:30,10,52.98,52.98,52.98,52.98,1
,2012-01-10 12:30,10,53.05,53.2,53.05,53.2,14
,2012-01-11 09:30,11,52.7,52.7,52.6,52.6,2
,2012-01-11 10:00,11,52.56,52.56,52.55,52.55,4
,2012-01-11 10:30,11,52.46,52.46,52.46,52.46,5
,2012-01-11 11:00,11,52.67,52.7,52.67,52.7,6
,2012-01-11 11:30,11,52.65,52.65,52.65,52.65,5
,2012-01-11 12:00,11,52.54,52.54,52.53,52.53,5
,2012-01-11 12:30,11,52.67,52.7,52.65,52.65,4
,2012-01-11 13:00,11,52.69,52.77,52.67,52.67,32
,2012-01-11 18:00,12,52.58,52.58,52.58,52.58,1
,2012-01-12 09:30,12,51.82,51.82,51.16,51.57,46
,2012-01-12 10:00,12,51.65,51.75,51.56,51.75,35
,2012-01-12 10:30,12,51.72,51.73,51.67,51.73,31
,2012-01-12 11:00,12,51.91,52.18,51.91,52.03,54
,2012-01-12 11:30,12,51.98,51.98,51.89,51.89,26
,2012-01-12 12:00,12,51.94,51.94,51.94,51.94,2
,2012-01-12 12:30,12,51.9,52.14,51.85,52.14,58
,2012-01-12 13:00,12,52.14,52.15,52.12,52.15,8
,2012-01-13 09:30,13,51.79,51.87,51.79,51.87,15
,2012-01-13 10:00,13,51.93,51.95,51.93,51.95,13
,2012-01-13 11:00,13,51.68,51.68,51.52,51.52,17
,2012-01-13 11:30,13,51.3,51.3,51.24,51.24,4
,2012-01-13 12:00,13,51.33,51.33,51.21,51.24,21
,2012-01-13 12:30,13,51.33,51.34,51.3,51.3,5
,2012-01-13 13:00,13,51.2,51.2,51.2,51.2,2
,2012-01-17 09:30,17,51.6,51.62,51.51,51.58,20
,2012-01-17 10:00,17,51.54,51.6,51.48,51.48,53
,2012-01-17 10:30,17,51.45,51.5,51.45,51.5,11
,2012-01-17 11:30,17,51.38,51.4,51.37,51.4,44
,2012-01-17 12:00,17,51.49,51.5,51.49,51.5,10
,2012-01-17 12:30,17,51.57,51.58,51.57,51.58,8
,2012-01-17 13:00,17,51.66,51.66,51.66,51.66,27
,2012-01-17 18:00,18,51.65,51.65,51.65,51.65,5
,2012-01-17 21:00,18,51.64,51.64,51.64,51.64,1
,2012-01-18 04:00,18,51.63,51.63,51.62,51.63,84
,2012-01-18 06:30,18,51.4,51.41,51.4,51.41,9
,2012-01-18 07:00,18,51.4,51.4,51.4,51.4,3
,2012-01-18 10:00,18,51.52,51.53,51.52,51.53,13
,2012-01-18 10:30,18,51.34,51.34,51.33,51.33,2
,2012-01-18 12:30,18,51.18,51.23,51.18,51.23,5
,2012-01-18 13:00,18,51.16,51.16,51.16,51.16,2
,2012-01-18 18:30,19,51.55,51.55,51.55,51.55,1
,2012-01-19 10:00,19,51.81,51.81,51.81,51.81,3
,2012-01-19 10:30,19,51.88,51.88,51.86,51.86,8
,2012-01-19 12:00,19,51.68,51.68,51.68,51.68,1
,2012-01-19 12:30,19,51.75,51.75,51.74,51.74,2
,2012-01-19 13:00,19,51.85,51.85,51.85,51.85,1
,2012-01-20 09:30,20,51.59,51.59,51.18,51.19,15
,2012-01-20 10:00,20,51.13,51.13,51,51,42
,2012-01-20 10:30,20,51.12,51.12,51.07,51.07,3
,2012-01-20 12:30,20,51.19,51.19,51.15,51.17,24
,2012-01-23 10:00,23,52.22,52.22,52.15,52.21,63
,2012-01-23 10:30,23,52.21,52.23,52.17,52.2,64
,2012-01-23 11:00,23,52.19,52.19,52.19,52.19,14
,2012-01-23 11:30,23,52.19,52.23,52.19,52.23,21
,2012-01-23 12:00,23,52.14,52.27,52.13,52.24,31
,2012-01-23 18:00,24,52.37,52.37,52.37,52.37,1
,2012-01-24 05:30,24,51.94,51.94,51.94,51.94,1
,2012-01-24 09:30,24,52.22,52.22,52.22,52.22,1
,2012-01-24 10:00,24,52.24,52.25,52.24,52.24,5
,2012-01-24 10:30,24,52.25,52.25,52.25,52.25,1
,2012-01-24 11:00,24,52.27,52.27,52.27,52.27,1
,2012-01-24 11:30,24,52.48,52.48,52.4,52.4,11
,2012-01-24 12:00,24,52.43,52.43,52.43,52.43,1
,2012-01-24 12:30,24,52.32,52.32,52.32,52.32,1
,2012-01-24 18:30,25,52.41,52.43,52.41,52.43,6
,2012-01-25 07:00,25,52.26,52.26,52.26,52.26,1
,2012-01-25 09:30,25,52.12,52.29,52.1,52.23,28
,2012-01-25 10:30,25,52.13,52.13,52.13,52.13,1
,2012-01-25 11:00,25,52.17,52.18,52.17,52.18,65
,2012-01-25 12:00,25,52.33,52.41,52.33,52.41,57
,2012-01-25 13:00,25,52.29,52.33,52.29,52.33,81
,2012-01-26 10:00,26,52.79,52.79,52.79,52.79,1
,2012-01-26 11:00,26,52.92,52.92,52.92,52.92,11
,2012-01-26 11:30,26,52.91,52.91,52.91,52.91,1
,2012-01-26 12:00,26,52.87,52.87,52.87,52.87,10
,2012-01-26 12:30,26,52.75,52.78,52.75,52.77,123
,2012-01-26 13:00,26,52.79,52.86,52.79,52.83,14
,2012-01-27 07:00,27,52.76,52.76,52.76,52.76,1
,2012-01-27 09:30,27,52.6,52.63,52.6,52.61,45
,2012-01-27 10:00,27,52.63,52.63,52.6,52.62,40
,2012-01-27 10:30,27,52.66,52.66,52.66,52.66,4
,2012-01-27 11:00,27,52.65,52.7,52.65,52.66,9
,2012-01-27 11:30,27,52.62,52.63,52.61,52.61,5
,2012-01-27 12:00,27,52.62,52.62,52.61,52.61,14
,2012-01-27 12:30,27,52.66,52.66,52.66,52.66,1
,2012-01-27 13:00,27,52.64,52.64,52.64,52.64,1
,2012-01-29 23:30,30,52.38,52.38,52.38,52.38,1
,2012-01-30 06:00,30,52.25,52.25,52.25,52.25,1
,2012-01-30 09:30,30,51.74,51.8,51.48,51.71,31
,2012-01-30 10:00,30,51.72,51.74,51.7,51.74,6
,2012-01-30 10:30,30,51.67,51.67,51.59,51.59,5
,2012-01-30 11:00,30,51.4,51.4,51.4,51.4,1
,2012-01-30 11:30,30,51.46,51.47,51.46,51.47,2
,2012-01-30 12:00,30,51.38,51.46,51.38,51.46,4
,2012-01-30 12:30,30,51.43,51.43,51.37,51.37,3
,2012-01-31 09:30,31,51.47,51.53,51.28,51.35,76
,2012-01-31 10:00,31,51.41,51.48,51.35,51.35,8
,2012-01-31 10:30,31,51.36,51.39,51.34,51.34,15
,2012-01-31 11:00,31,51.36,51.46,51.36,51.46,6
,2012-01-31 11:30,31,51.43,51.56,51.43,51.55,16
,2012-01-31 12:30,31,51.61,51.61,51.59,51.59,2
,2012-02-01 09:30,1,52.55,52.55,52.28,52.3,17
,2012-02-01 10:00,1,52.37,52.37,52.15,52.15,18
,2012-02-01 10:30,1,52.1,52.11,52.04,52.08,5
,2012-02-01 11:00,1,52,52.11,52,52.11,5
,2012-02-01 11:30,1,52.14,52.17,52.14,52.17,2
,2012-02-01 12:00,1,52.17,52.17,52.16,52.16,8
,2012-02-01 12:30,1,52.13,52.13,52.13,52.13,1
,2012-02-01 13:00,1,51.99,51.99,51.99,51.99,1
,2012-02-02 09:30,2,51.88,51.88,51.88,51.88,2
,2012-02-02 11:30,2,52.01,52.05,52.01,52.05,21
,2012-02-02 12:00,2,52.08,52.08,52.08,52.08,1
,2012-02-02 12:30,2,52.13,52.13,52.13,52.13,62
,2012-02-02 13:00,2,52.12,52.12,52.06,52.06,32
,2012-02-03 05:30,3,52.57,52.58,52.57,52.58,37
,2012-02-03 09:30,3,52.42,52.43,52.41,52.43,3
,2012-02-03 10:00,3,52.43,52.45,52.41,52.45,14
,2012-02-03 10:30,3,52.48,52.48,52.48,52.48,31
,2012-02-03 12:00,3,52.56,52.56,52.52,52.52,2
,2012-02-03 12:30,3,52.56,52.58,52.56,52.58,2
,2012-02-06 10:00,6,53.16,53.16,53.15,53.15,31
,2012-02-06 10:30,6,53.23,53.23,53.16,53.16,5
,2012-02-06 11:00,6,53.24,53.26,53.24,53.25,3
,2012-02-06 11:30,6,53.21,53.21,53.18,53.2,5
,2012-02-06 12:00,6,53.17,53.17,53.11,53.16,15
,2012-02-06 12:30,6,53.11,53.13,53.11,53.13,3
,2012-02-06 19:30,7,53.05,53.05,53.05,53.05,16
,2012-02-07 09:30,7,52.9,53.13,52.89,53.13,6
,2012-02-07 10:30,7,53.12,53.16,53.12,53.16,28
,2012-02-07 11:00,7,53.15,53.23,53.15,53.23,253
,2012-02-07 11:30,7,53.26,53.26,53.26,53.26,1
,2012-02-07 13:00,7,53.08,53.08,53.08,53.08,1
,2012-02-08 09:30,8,53.51,53.51,53.39,53.39,2
,2012-02-08 10:30,8,53.33,53.33,53.29,53.29,43
,2012-02-08 13:00,8,53.61,53.61,53.61,53.61,1
,2012-02-09 09:30,9,53.52,53.84,53.52,53.84,74
,2012-02-09 10:00,9,53.78,53.83,53.6,53.64,24
,2012-02-09 10:30,9,53.62,53.68,53.57,53.68,13
,2012-02-09 11:00,9,53.7,53.7,53.65,53.66,5
,2012-02-09 11:30,9,53.74,53.74,53.68,53.69,9
,2012-02-09 12:00,9,53.64,53.68,53.6,53.66,20
,2012-02-09 12:30,9,53.5,53.5,53.5,53.5,18
,2012-02-09 20:00,10,53.19,53.19,53.19,53.19,2
,2012-02-10 09:30,10,52.95,52.98,52.86,52.9,227
,2012-02-10 10:00,10,53,53,52.97,52.97,26
,2012-02-10 10:30,10,52.96,52.96,52.96,52.96,6
,2012-02-13 09:30,13,53.56,53.75,53.5,53.75,148
,2012-02-13 10:00,13,53.83,53.83,53.73,53.73,24
,2012-02-13 11:00,13,53.66,53.66,53.66,53.66,9
,2012-02-13 12:00,13,53.56,53.56,53.56,53.56,1
,2012-02-13 13:00,13,53.7,53.7,53.7,53.7,25
,2012-02-14 05:30,14,53.85,53.87,53.82,53.87,38
,2012-02-14 06:00,14,53.87,53.87,53.86,53.86,11
,2012-02-14 09:30,14,53.84,53.87,53.78,53.79,33
,2012-02-14 10:00,14,53.93,53.93,53.88,53.88,11
,2012-02-14 10:30,14,53.96,53.96,53.88,53.89,40
,2012-02-14 11:00,14,53.9,53.97,53.88,53.94,11
,2012-02-14 11:30,14,54,54.02,53.86,53.86,21
,2012-02-14 12:00,14,53.85,53.92,53.81,53.84,30
,2012-02-14 12:30,14,53.89,53.92,53.81,53.81,5
,2012-02-14 13:00,14,53.83,53.83,53.73,53.77,53
,2012-02-14 18:00,15,53.83,53.83,53.83,53.83,1
,2012-02-15 09:30,15,54.23,54.23,54.09,54.09,24
,2012-02-15 10:00,15,54.2,54.21,54.19,54.21,9
,2012-02-15 10:30,15,54.17,54.17,54.17,54.17,8
,2012-02-15 11:30,15,54.23,54.28,54.21,54.23,8
,2012-02-15 12:30,15,54.03,54.05,54.02,54.02,21
,2012-02-15 13:00,15,54,54.15,54,54.15,25
,2012-02-15 18:00,16,54.12,54.12,54.12,54.12,1
,2012-02-15 19:30,16,53.76,53.76,53.76,53.76,2
,2012-02-15 20:00,16,53.72,53.72,53.72,53.72,2
,2012-02-15 20:30,16,53.69,53.69,53.65,53.65,4
,2012-02-16 09:30,16,53.96,53.97,53.92,53.95,17
,2012-02-16 10:00,16,53.99,54.03,53.94,53.98,62
,2012-02-16 11:30,16,53.99,53.99,53.99,53.99,6
,2012-02-16 12:00,16,53.98,53.98,53.98,53.98,13
,2012-02-16 12:30,16,54.06,54.06,54.06,54.06,3
,2012-02-16 13:00,16,54,54,54,54,1
,2012-02-17 04:00,17,54.27,54.27,54.27,54.27,1
,2012-02-17 09:30,17,54.46,54.46,54.36,54.36,28
,2012-02-17 10:00,17,54.47,54.47,54.44,54.44,4
,2012-02-17 10:30,17,54.45,54.45,54.4,54.4,2
,2012-02-17 11:00,17,54.42,54.49,54.42,54.49,3
,2012-02-17 11:30,17,54.44,54.44,54.4,54.4,3
,2012-02-17 12:00,17,54.45,54.51,54.45,54.5,3
,2012-02-21 02:30,21,54.72,54.72,54.72,54.72,1
,2012-02-21 03:00,21,54.72,54.72,54.72,54.72,1
,2012-02-21 10:30,21,54.51,54.51,54.46,54.46,14
,2012-02-21 12:00,21,54.65,54.65,54.65,54.65,3
,2012-02-21 12:30,21,55.03,55.04,54.98,54.98,14
,2012-02-21 13:00,21,54.9,54.9,54.9,54.9,20
,2012-02-21 18:30,22,54.8,54.82,54.8,54.82,40
,2012-02-21 20:00,22,54.84,54.84,54.84,54.84,12
,2012-02-21 21:30,22,54.86,54.86,54.86,54.86,17
,2012-02-22 01:30,22,54.92,54.92,54.92,54.92,1
,2012-02-22 09:30,22,54.76,54.76,54.69,54.72,41
,2012-02-22 10:00,22,54.73,54.84,54.73,54.83,8
,2012-02-22 10:30,22,54.82,54.9,54.82,54.9,3
,2012-02-22 11:00,22,54.9,54.95,54.9,54.95,7
,2012-02-22 11:30,22,54.96,55.11,54.96,55.11,2
,2012-02-22 12:00,22,55.05,55.05,55.05,55.05,3
,2012-02-22 12:30,22,54.97,54.97,54.96,54.97,16
,2012-02-22 13:00,22,55.03,55.05,55.03,55.05,32
,2012-02-22 19:00,23,54.93,54.93,54.93,54.93,4
,2012-02-23 09:30,23,55.12,55.16,55.12,55.16,11
,2012-02-23 10:00,23,54.98,55.01,54.96,55.01,7
,2012-02-23 10:30,23,55.06,55.06,55.06,55.06,5
,2012-02-23 11:00,23,55.09,55.12,55.03,55.05,15
,2012-02-23 11:30,23,55.05,55.05,54.95,54.95,4
,2012-02-23 12:00,23,54.89,54.97,54.89,54.96,7
,2012-02-23 12:30,23,54.96,54.96,54.93,54.95,8
,2012-02-23 13:00,23,54.94,55.06,54.94,55,89
,2012-02-23 18:00,24,55.03,55.03,55.03,55.03,1
,2012-02-24 06:00,24,54.97,54.97,54.96,54.96,50
,2012-02-24 06:30,24,54.96,54.96,54.96,54.96,22
,2012-02-24 09:30,24,55.09,55.09,55.04,55.09,6
,2012-02-24 10:00,24,54.99,55.02,54.99,55.02,5
,2012-02-24 10:30,24,55.06,55.06,55.06,55.06,2
,2012-02-24 11:00,24,55.09,55.09,55.09,55.09,1
,2012-02-24 12:00,24,55.09,55.09,55.09,55.09,2
,2012-02-24 12:30,24,55.1,55.13,55.07,55.13,10
,2012-02-24 13:00,24,55.11,55.15,55.1,55.15,44
,2012-02-27 09:30,27,54.91,54.96,54.87,54.96,14
,2012-02-27 10:00,27,55.14,55.21,55.14,55.21,4
,2012-02-27 10:30,27,55.16,55.16,55.07,55.14,8
,2012-02-27 11:00,27,55.14,55.16,55.12,55.16,13
,2012-02-27 11:30,27,55.28,55.28,55.28,55.28,8
,2012-02-27 12:30,27,55.34,55.34,55.34,55.34,1
,2012-02-27 13:00,27,55.34,55.35,55.29,55.29,24
,2012-02-28 02:30,28,55.6,55.6,55.6,55.6,1
,2012-02-28 09:30,28,55.28,55.3,55.06,55.1,23
,2012-02-28 10:00,28,55.08,55.09,55.08,55.09,2
,2012-02-28 10:30,28,55.25,55.25,55.19,55.19,3
,2012-02-28 11:00,28,55.17,55.3,55.17,55.3,23
,2012-02-28 11:30,28,55.3,55.4,55.3,55.37,48
,2012-02-28 12:00,28,55.47,55.47,55.47,55.47,1
,2012-02-28 12:30,28,55.42,55.42,55.42,55.42,15
,2012-02-28 13:00,28,55.28,55.3,55.24,55.26,27
,2012-02-29 09:30,29,55.24,55.24,54.85,54.85,5
,2012-02-29 10:00,29,55.05,55.1,54.94,55.1,50
,2012-02-29 10:30,29,55.04,55.04,55,55,7
,2012-02-29 11:00,29,55,55.25,55,55.14,114
,2012-02-29 11:30,29,55,55,54.93,54.93,17
,2012-02-29 12:00,29,55.01,55.01,55,55,13
,2012-02-29 12:30,29,55,55.02,54.96,54.96,24
,2012-02-29 13:00,29,54.94,55.08,54.94,55.08,63
,2012-02-29 18:00,1,54.97,54.97,54.97,54.97,2
,2012-02-29 18:30,1,54.88,54.88,54.88,54.88,1
,2012-02-29 23:00,1,54.87,54.87,54.87,54.87,1
,2012-03-01 09:30,1,54.79,54.82,54.79,54.8,31
,2012-03-01 10:00,1,54.85,54.88,54.78,54.8,74
,2012-03-01 10:30,1,54.88,54.88,54.81,54.81,16
,2012-03-01 11:00,1,54.84,54.87,54.84,54.87,4
,2012-03-01 11:30,1,54.81,54.9,54.81,54.88,89
,2012-03-01 12:00,1,54.92,54.92,54.83,54.83,8
,2012-03-01 12:30,1,54.78,54.79,54.63,54.64,309
,2012-03-01 13:00,1,54.7,54.73,54.7,54.73,5
,2012-03-01 18:00,2,54.8,54.8,54.8,54.8,1
,2012-03-02 00:30,2,54.79,54.83,54.79,54.83,37
,2012-03-02 03:00,2,54.75,54.75,54.75,54.75,2
,2012-03-02 09:30,2,54.44,54.44,54.36,54.41,208
,2012-03-02 10:00,2,54.42,54.55,54.42,54.54,44
,2012-03-02 10:30,2,54.59,54.59,54.53,54.53,16
,2012-03-02 11:00,2,54.46,54.46,54.4,54.4,34
,2012-03-02 11:30,2,54.48,54.6,54.48,54.59,60
,2012-03-02 12:00,2,54.54,54.56,54.51,54.51,16
,2012-03-02 12:30,2,54.5,54.51,54.5,54.5,24
,2012-03-02 13:00,2,54.52,54.52,54.52,54.52,1
,2012-03-05 05:00,5,54.65,54.68,54.65,54.68,37
,2012-03-05 09:30,5,54.7,54.7,54.68,54.68,15
,2012-03-05 10:00,5,54.71,54.87,54.71,54.87,21
,2012-03-05 10:30,5,54.72,54.86,54.72,54.85,56
,2012-03-05 11:00,5,54.85,54.86,54.79,54.79,28
,2012-03-05 11:30,5,54.74,54.76,54.72,54.73,51
,2012-03-05 12:00,5,54.71,54.75,54.71,54.74,4
,2012-03-05 12:30,5,54.66,54.66,54.61,54.61,2
,2012-03-05 13:00,5,54.5,54.53,54.35,54.38,53
,2012-03-06 09:30,6,54.06,54.18,54.05,54.15,122
,2012-03-06 10:00,6,54.2,54.3,54.2,54.21,27
,2012-03-06 10:30,6,54.17,54.17,54.04,54.07,100
,2012-03-06 11:00,6,54.15,54.15,54,54.04,28
,2012-03-06 11:30,6,54.01,54.11,53.85,54.09,43
,2012-03-06 12:00,6,54.1,54.15,53.98,54.07,31
,2012-03-06 12:30,6,54.05,54.05,53.89,53.89,34
,2012-03-06 13:00,6,53.84,53.88,53.81,53.88,107
,2012-03-07 04:00,7,54.26,54.26,54.26,54.26,1
,2012-03-07 09:30,7,54.14,54.14,53.87,53.99,38
,2012-03-07 10:00,7,54.03,54.03,53.91,53.91,6
,2012-03-07 10:30,7,54.01,54.08,53.91,53.94,80
,2012-03-07 11:00,7,53.92,53.93,53.79,53.79,63
,2012-03-07 11:30,7,53.79,53.79,53.77,53.77,4
,2012-03-07 12:00,7,53.75,53.75,53.64,53.68,97
,2012-03-07 12:30,7,53.64,53.64,53.47,53.53,45
,2012-03-07 13:00,7,53.54,53.59,53.5,53.5,52
,2012-03-07 18:00,8,53.55,53.55,53.55,53.55,4
,2012-03-07 21:00,8,53.91,53.91,53.91,53.91,6
,2012-03-07 21:30,8,53.91,53.91,53.91,53.91,37
,2012-03-07 22:00,8,53.96,53.96,53.96,53.96,10
,2012-03-08 09:30,8,54.11,54.44,54.11,54.23,20
,2012-03-08 10:00,8,54.22,54.23,54.04,54.04,17
,2012-03-08 10:30,8,54.17,54.21,54.12,54.2,16
,2012-03-08 11:00,8,54.17,54.19,54.11,54.15,36
,2012-03-08 11:30,8,54.1,54.12,54.04,54.04,39
,2012-03-08 12:00,8,54.08,54.11,54.05,54.06,51
,2012-03-08 12:30,8,53.99,54.12,53.95,54.12,99
,2012-03-08 13:00,8,54.13,54.16,53.97,53.97,86
,2012-03-08 18:00,9,53.95,54.07,53.95,53.98,23
,2012-03-08 20:00,9,54.5,54.5,54.5,54.5,3
,2012-03-08 21:00,9,54.73,54.73,54.73,54.73,10
,2012-03-09 01:30,9,55,55,55,55,8
,2012-03-09 05:30,9,54.95,54.95,54.95,54.95,20
,2012-03-09 06:30,9,54.95,54.95,54.95,54.95,4
,2012-03-09 09:30,9,54.55,54.89,54.49,54.89,186
,2012-03-09 10:00,9,54.94,55.02,54.93,54.98,152
,2012-03-09 10:30,9,54.98,54.99,54.88,54.95,41
,2012-03-09 11:00,9,54.87,54.93,54.72,54.72,28
,2012-03-09 11:30,9,54.71,54.81,54.54,54.55,32
,2012-03-09 12:00,9,54.62,54.65,54.6,54.6,38
,2012-03-09 12:30,9,54.58,54.85,54.58,54.83,19
,2012-03-09 13:00,9,54.83,54.89,54.82,54.89,27
,2012-03-12 02:00,12,54.73,54.73,54.73,54.73,5
,2012-03-12 05:30,12,54.59,54.6,54.59,54.6,37
,2012-03-12 09:30,12,54.6,54.88,54.6,54.88,20
,2012-03-12 10:00,12,54.82,54.98,54.82,54.98,11
,2012-03-12 10:30,12,54.91,54.91,54.85,54.86,9
,2012-03-12 11:00,12,54.83,54.86,54.79,54.79,13
,2012-03-12 11:30,12,54.81,54.82,54.79,54.8,6
,2012-03-12 12:00,12,54.81,54.81,54.68,54.68,94
,2012-03-12 12:30,12,54.67,54.67,54.6,54.6,13
,2012-03-12 13:00,12,54.6,54.6,54.54,54.58,18
,2012-03-12 18:00,13,54.48,54.48,54.48,54.48,2
,2012-03-13 09:30,13,55.18,55.78,55.15,55.37,125
,2012-03-13 10:00,13,55.29,55.39,55.29,55.39,3
,2012-03-13 10:30,13,55.36,55.41,55.27,55.31,107
,2012-03-13 11:00,13,55.34,55.36,55.32,55.35,9
,2012-03-13 11:30,13,55.3,55.3,55.27,55.27,15
,2012-03-13 12:00,13,55.28,55.29,55.26,55.28,15
,2012-03-13 12:30,13,55.32,55.32,55.23,55.23,7
,2012-03-13 13:00,13,55.22,55.27,55.14,55.27,10
,2012-03-13 18:00,14,55.34,55.37,55.33,55.35,13
,2012-03-14 09:30,14,55.23,55.36,55.23,55.33,133
,2012-03-14 10:00,14,55.33,55.33,55.33,55.33,34
,2012-03-14 10:30,14,55.17,55.17,55.11,55.17,44
,2012-03-14 11:00,14,55.2,55.3,55.2,55.3,6
,2012-03-14 11:30,14,55.36,55.4,55.35,55.35,72
,2012-03-14 12:00,14,55.42,55.51,55.4,55.5,20
,2012-03-14 12:30,14,55.43,55.43,55.3,55.3,4
,2012-03-14 13:00,14,55.31,55.31,55.24,55.24,3
,2012-03-15 09:30,15,55.58,56.09,55.58,56,595
,2012-03-15 10:00,15,56.1,56.11,55.93,55.95,13
,2012-03-15 10:30,15,55.89,55.89,55.75,55.75,180
,2012-03-15 11:00,15,55.87,55.89,55.83,55.83,34
,2012-03-15 11:30,15,55.82,55.82,55.82,55.82,3
,2012-03-15 12:30,15,56.02,56.02,56.02,56.02,5
,2012-03-15 13:00,15,55.93,56,55.93,56,7
,2012-03-15 20:30,16,56.09,56.09,56.09,56.09,2
,2012-03-15 21:30,16,56.08,56.09,56.08,56.09,8
,2012-03-16 09:30,16,56,56,56,56,3
,2012-03-16 10:00,16,55.97,55.97,55.96,55.96,5
,2012-03-16 10:30,16,55.93,55.93,55.91,55.92,5
,2012-03-16 11:30,16,56.07,56.1,56.03,56.03,65
,2012-03-16 12:00,16,55.95,55.95,55.93,55.93,2
,2012-03-16 12:30,16,55.89,55.91,55.86,55.86,51
,2012-03-16 13:00,16,55.85,55.94,55.85,55.94,5
,2012-03-19 03:00,19,55.77,55.77,55.77,55.77,18
,2012-03-19 09:30,19,55.59,55.59,55.5,55.52,4
,2012-03-19 10:00,19,55.51,55.52,55.51,55.52,2
,2012-03-19 10:30,19,55.67,55.89,55.67,55.87,123
,2012-03-19 11:00,19,55.8,55.8,55.68,55.68,5
,2012-03-19 11:30,19,55.77,55.89,55.77,55.89,68
,2012-03-19 12:00,19,55.91,55.93,55.84,55.89,90
,2012-03-19 12:30,19,55.89,55.89,55.84,55.88,10
,2012-03-19 13:00,19,55.84,55.89,55.82,55.89,5
,2012-03-19 18:00,20,55.96,55.96,55.96,55.96,3
,2012-03-19 20:00,20,55.77,55.77,55.77,55.77,18
,2012-03-20 02:00,20,55.43,55.44,55.43,55.44,5
,2012-03-20 09:30,20,55.18,55.24,55.07,55.21,128
,2012-03-20 10:00,20,55.15,55.16,55.14,55.14,11
,2012-03-20 10:30,20,55.17,55.17,55.12,55.12,4
,2012-03-20 11:00,20,55.09,55.11,55.09,55.11,6
,2012-03-20 11:30,20,55.19,55.19,55.16,55.16,7
,2012-03-20 12:30,20,55,55,55,55,9
,2012-03-20 13:00,20,54.97,54.97,54.93,54.93,14
,2012-03-20 22:30,21,55.14,55.14,55.14,55.14,2
,2012-03-21 04:00,21,55.1,55.1,55.06,55.06,12
,2012-03-21 04:30,21,55.02,55.03,55.02,55.03,10
,2012-03-21 05:00,21,55.02,55.06,55.02,55.04,13
,2012-03-21 05:30,21,54.99,55.02,54.99,54.99,30
,2012-03-21 06:00,21,55.03,55.03,55.03,55.03,7
,2012-03-21 09:30,21,55.02,55.02,54.87,54.87,12
,2012-03-21 10:00,21,54.87,55,54.87,54.87,376
,2012-03-21 10:30,21,54.93,54.97,54.9,54.97,16
,2012-03-21 11:00,21,54.91,55.04,54.91,55.04,10
,2012-03-21 11:30,21,55.03,55.1,55.03,55.05,54
,2012-03-21 12:00,21,55.06,55.06,55.02,55.03,17
,2012-03-21 12:30,21,55.01,55.01,54.93,54.93,107
,2012-03-21 13:00,21,54.97,54.97,54.93,54.93,5
,2012-03-21 19:00,22,55.04,55.04,55.04,55.04,1
,2012-03-22 04:30,22,54.58,54.58,54.58,54.58,1
,2012-03-22 06:00,22,54.63,54.63,54.63,54.63,5
,2012-03-22 06:30,22,54.71,54.71,54.71,54.71,4
,2012-03-22 09:30,22,54.5,54.5,54.26,54.47,368
,2012-03-22 10:00,22,54.49,54.49,54.37,54.37,3
,2012-03-22 10:30,22,54.44,54.44,54.39,54.39,5
,2012-03-22 11:00,22,54.25,54.28,54.24,54.28,7
,2012-03-22 12:00,22,54.35,54.37,54.35,54.37,10
,2012-03-22 12:30,22,54.41,54.49,54.4,54.42,34
,2012-03-22 13:00,22,54.43,54.5,54.42,54.45,60
,2012-03-23 01:30,23,55.06,55.06,55.04,55.04,58
,2012-03-23 02:30,23,55.16,55.16,55.16,55.16,1
,2012-03-23 03:00,23,55.18,55.18,55.18,55.18,5
,2012-03-23 03:30,23,55.25,55.25,55.24,55.24,6
,2012-03-23 04:00,23,55.31,55.4,55.31,55.4,7
,2012-03-23 06:00,23,55.42,55.42,55.39,55.39,74
,2012-03-23 09:30,23,55.39,55.43,55.25,55.27,27
,2012-03-23 10:00,23,55.37,55.37,55.37,55.37,8
,2012-03-23 10:30,23,55.37,55.4,55.37,55.4,6
,2012-03-23 11:00,23,55.41,55.42,55.41,55.42,4
,2012-03-23 11:30,23,55.44,55.44,55.44,55.44,5
,2012-03-23 12:00,23,55.32,55.35,55.3,55.35,59
,2012-03-23 12:30,23,55.31,55.34,55.27,55.27,8
,2012-03-23 13:00,23,55.23,55.23,55.23,55.23,2
,2012-03-26 00:30,26,55.65,55.65,55.65,55.65,18
,2012-03-26 01:00,26,55.69,55.71,55.69,55.7,19
,2012-03-26 02:00,26,55.73,55.73,55.71,55.71,7
,2012-03-26 03:30,26,55.66,55.66,55.66,55.66,20
,2012-03-26 04:00,26,55.61,55.61,55.6,55.6,10
,2012-03-26 06:00,26,55.76,55.77,55.76,55.77,12
,2012-03-26 06:30,26,55.72,55.72,55.72,55.72,1
,2012-03-26 07:00,26,55.79,55.8,55.79,55.8,6
,2012-03-26 09:30,26,56.04,56.33,56.04,56.26,182
,2012-03-26 10:00,26,56.25,56.25,56.17,56.17,31
,2012-03-26 10:30,26,56.16,56.16,55.99,55.99,18
,2012-03-26 11:00,26,56.03,56.07,56.02,56.06,17
,2012-03-26 11:30,26,56.04,56.04,55.97,55.97,13
,2012-03-26 12:00,26,55.91,55.97,55.89,55.97,22
,2012-03-26 12:30,26,55.98,56.03,55.95,55.95,26
,2012-03-26 13:00,26,55.95,55.95,55.89,55.89,33
,2012-03-27 02:00,27,55.94,55.95,55.94,55.95,12
,2012-03-27 03:00,27,56.05,56.08,56.05,56.08,6
,2012-03-27 04:00,27,56.08,56.08,56.08,56.08,1
,2012-03-27 05:30,27,56.08,56.08,56.08,56.08,9
,2012-03-27 06:00,27,56.08,56.08,56.08,56.08,90
,2012-03-27 09:30,27,56.01,56.03,55.88,55.88,20
,2012-03-27 10:00,27,55.82,55.89,55.82,55.85,24
,2012-03-27 10:30,27,55.71,55.73,55.71,55.71,4
,2012-03-27 11:00,27,55.71,55.85,55.71,55.81,108
,2012-03-27 12:00,27,55.77,55.77,55.77,55.77,4
,2012-03-27 12:30,27,55.65,55.71,55.62,55.71,15
,2012-03-27 13:00,27,55.63,55.72,55.63,55.72,14
,2012-03-27 21:30,28,55.74,55.74,55.74,55.74,1
,2012-03-28 00:30,28,55.92,55.92,55.92,55.92,8
,2012-03-28 01:30,28,55.74,55.74,55.74,55.74,95
,2012-03-28 02:00,28,55.76,55.76,55.76,55.76,1
,2012-03-28 05:30,28,55.8,55.8,55.8,55.8,29
,2012-03-28 06:30,28,55.77,55.77,55.77,55.77,5
,2012-03-28 09:30,28,55.58,55.68,55.44,55.61,84
,2012-03-28 10:00,28,55.52,55.56,55.52,55.56,12
,2012-03-28 10:30,28,55.53,55.53,55.49,55.49,16
,2012-03-28 11:00,28,55.47,55.47,55.47,55.47,1
,2012-03-28 11:30,28,55.46,55.49,55.36,55.36,177
,2012-03-28 12:00,28,55.4,55.47,55.4,55.47,119
,2012-03-28 12:30,28,55.3,55.3,55.25,55.28,15
,2012-03-28 13:00,28,55.23,55.23,55.14,55.16,55
,2012-03-29 00:00,29,55.22,55.22,55.22,55.22,1
,2012-03-29 00:30,29,55.02,55.02,55.02,55.02,1
,2012-03-29 03:30,29,55.35,55.35,55.35,55.35,5
,2012-03-29 07:00,29,55.19,55.19,55.18,55.18,7
,2012-03-29 09:30,29,55.11,55.11,54.94,55.03,97
,2012-03-29 10:00,29,55.03,55.06,55,55,18
,2012-03-29 10:30,29,54.96,54.96,54.93,54.93,6
,2012-03-29 11:00,29,54.91,54.91,54.82,54.82,26
,2012-03-29 11:30,29,54.82,54.82,54.82,54.82,22
,2012-03-29 12:00,29,54.79,54.79,54.35,54.48,268
,2012-03-29 12:30,29,54.47,54.47,54.23,54.33,55
,2012-03-29 13:00,29,54.32,54.4,54.27,54.37,45
,2012-03-29 18:00,30,54.34,54.49,54.3,54.49,10
,2012-03-29 20:00,30,54.67,54.67,54.62,54.62,9
,2012-03-30 06:00,30,54.5,54.5,54.5,54.5,9
,2012-03-30 06:30,30,54.5,54.5,54.49,54.49,65
,2012-03-30 09:30,30,55.78,55.8,55.2,55.34,346
,2012-03-30 10:00,30,55.45,55.82,55.45,55.82,114
,2012-03-30 10:30,30,55.84,55.84,55.84,55.84,2
,2012-03-30 11:00,30,55.68,55.82,55.68,55.82,28
,2012-03-30 11:30,30,55.7,55.7,55.63,55.67,8
,2012-03-30 12:00,30,55.68,55.68,55.66,55.66,3
,2012-03-30 12:30,30,55.61,55.61,55.38,55.38,153
,2012-03-30 13:00,30,55.39,55.45,55.35,55.39,260
,2012-04-01 18:30,2,55.89,55.9,55.89,55.9,4
,2012-04-01 19:00,2,55.88,55.88,55.88,55.88,2
,2012-04-02 04:00,2,56.07,56.07,56.07,56.07,1
,2012-04-02 04:30,2,56.11,56.11,56.11,56.11,4
,2012-04-02 05:00,2,56.09,56.09,56.08,56.09,8
,2012-04-02 09:30,2,56.06,56.93,55.98,56.84,236
,2012-04-02 10:00,2,56.72,56.88,56.7,56.82,55
,2012-04-02 10:30,2,56.82,56.95,56.82,56.93,230
,2012-04-02 11:00,2,56.93,57.02,56.93,56.94,19
,2012-04-02 11:30,2,56.98,57.07,56.98,57.01,139
,2012-04-02 12:00,2,56.95,56.96,56.88,56.88,73
,2012-04-02 12:30,2,56.9,56.92,56.84,56.86,62
,2012-04-02 13:00,2,56.83,56.84,56.76,56.81,18
,2012-04-02 18:00,3,56.75,56.75,56.75,56.75,1
,2012-04-03 04:00,3,56.64,56.64,56.64,56.64,100
,2012-04-03 04:30,3,56.61,56.61,56.6,56.6,165
,2012-04-03 09:30,3,56.81,56.82,56.6,56.78,487
,2012-04-03 10:00,3,56.78,57.19,56.76,57.16,331
,2012-04-03 10:30,3,57.19,57.19,57.05,57.07,138
,2012-04-03 11:00,3,57.02,57.02,56.95,56.99,54
,2012-04-03 11:30,3,57.08,57.15,57.05,57.05,9
,2012-04-03 12:00,3,57.06,57.16,57.06,57.15,91
,2012-04-03 12:30,3,57.11,57.11,56.98,56.98,20
,2012-04-03 13:00,3,56.92,56.92,56.6,56.6,80
,2012-04-03 19:30,4,56.7,56.7,56.7,56.7,16
,2012-04-04 09:30,4,56.35,56.61,56.31,56.6,135
,2012-04-04 10:00,4,56.64,56.89,56.64,56.77,218
,2012-04-04 10:30,4,56.77,56.91,56.77,56.89,182
,2012-04-04 11:00,4,56.92,57.01,56.88,56.92,192
,2012-04-04 11:30,4,56.91,56.91,56.75,56.75,272
,2012-04-04 12:00,4,56.78,56.82,56.68,56.68,171
,2012-04-04 12:30,4,56.65,56.8,56.61,56.61,38
,2012-04-04 13:00,4,56.61,56.69,56.59,56.67,167
,2012-04-04 18:00,5,56.72,56.82,56.72,56.82,23
,2012-04-04 18:30,5,56.84,56.84,56.8,56.8,5
,2012-04-04 19:00,5,56.79,56.8,56.79,56.79,18
,2012-04-04 19:30,5,56.7,56.7,56.7,56.7,1
,2012-04-04 20:00,5,56.5,56.5,56.5,56.5,9
,2012-04-04 22:00,5,56.61,56.61,56.61,56.61,3
,2012-04-05 03:00,5,56.83,56.84,56.83,56.84,8
,2012-04-05 03:30,5,56.88,56.9,56.87,56.87,46
,2012-04-05 04:00,5,56.88,56.88,56.88,56.88,15
,2012-04-05 05:00,5,56.81,56.81,56.81,56.81,4
,2012-04-05 06:30,5,56.79,56.79,56.79,56.79,4
,2012-04-05 07:00,5,56.83,56.83,56.83,56.83,1
,2012-04-05 09:30,5,56.91,57.06,56.88,56.9,178
,2012-04-05 10:00,5,56.93,57.08,56.93,57,81
,2012-04-05 10:30,5,57.07,57.11,57.04,57.09,20
,2012-04-05 11:00,5,57.06,57.26,57.06,57.15,27
,2012-04-05 11:30,5,57.17,57.21,57.15,57.18,7
,2012-04-05 12:00,5,57.19,57.19,57.06,57.14,58
,2012-04-05 12:30,5,57.13,57.21,57.13,57.16,225
,2012-04-05 13:00,5,57.13,57.21,57.12,57.18,81
,2012-04-08 22:30,9,57.64,57.64,57.64,57.64,1
,2012-04-09 05:30,9,57.21,57.21,57.21,57.21,1
,2012-04-09 09:30,9,57.22,57.53,57.13,57.3,69
,2012-04-09 10:30,9,57.15,57.18,57.15,57.18,6
,2012-04-09 11:00,9,57.32,57.39,57.32,57.39,3
,2012-04-09 11:30,9,57.44,57.44,57.44,57.44,1
,2012-04-09 12:00,9,57.42,57.42,57.42,57.42,8
,2012-04-09 12:30,9,57.37,57.37,57.37,57.37,4
,2012-04-09 13:00,9,57.38,57.41,57.34,57.37,24
,2012-04-09 18:00,10,57.3,57.3,57.29,57.29,7
,2012-04-09 19:00,10,57.32,57.37,57.32,57.37,7
,2012-04-09 19:30,10,57.33,57.34,57.32,57.34,4
,2012-04-09 20:00,10,57.41,57.46,57.41,57.46,4
,2012-04-10 05:00,10,57.62,57.64,57.6,57.64,16
,2012-04-10 05:30,10,57.73,57.79,57.73,57.79,3
,2012-04-10 07:00,10,57.78,57.78,57.78,57.78,2
,2012-04-10 09:30,10,57.84,57.9,57.64,57.67,427
,2012-04-10 10:00,10,57.69,57.92,57.67,57.89,95
,2012-04-10 10:30,10,57.9,57.98,57.85,57.85,14
,2012-04-10 11:00,10,57.84,57.85,57.62,57.65,149
,2012-04-10 11:30,10,57.66,57.68,57.64,57.65,8
,2012-04-10 12:00,10,57.67,57.68,57.47,57.62,70
,2012-04-10 12:30,10,57.61,57.61,57.5,57.54,42
,2012-04-10 13:00,10,57.51,57.52,57.44,57.49,34
,2012-04-10 19:30,11,57.32,57.32,57.32,57.32,1
,2012-04-11 02:00,11,57.22,57.22,57.22,57.22,4
,2012-04-11 03:00,11,57.2,57.21,57.2,57.21,23
,2012-04-11 03:30,11,57.2,57.22,57.19,57.22,118
,2012-04-11 04:00,11,57.22,57.22,57.22,57.22,22
,2012-04-11 04:30,11,57.22,57.24,57.21,57.24,155
,2012-04-11 05:00,11,57.24,57.24,57.18,57.21,50
,2012-04-11 05:30,11,57.22,57.22,57.22,57.22,38
,2012-04-11 06:00,11,57.22,57.26,57.22,57.26,454
,2012-04-11 06:30,11,57.26,57.3,57.26,57.3,105
,2012-04-11 09:30,11,57.42,57.42,56.99,57.01,382
,2012-04-11 10:00,11,56.94,57.04,56.89,57.02,220
,2012-04-11 10:30,11,56.91,56.98,56.81,56.89,280
,2012-04-11 11:00,11,56.89,56.98,56.89,56.98,39
,2012-04-11 11:30,11,56.94,56.98,56.93,56.94,138
,2012-04-11 12:00,11,56.96,57.06,56.94,56.96,109
,2012-04-11 12:30,11,56.96,57.08,56.94,56.94,354
,2012-04-11 13:00,11,56.97,56.98,56.9,56.95,664
,2012-04-12 02:30,12,57.19,57.19,57.19,57.19,4
,2012-04-12 03:30,12,57.16,57.19,57.13,57.13,16
,2012-04-12 06:30,12,57.16,57.16,57.16,57.16,4
,2012-04-12 07:00,12,57.2,57.2,57.19,57.2,110
,2012-04-12 09:30,12,57.34,57.35,57.21,57.35,190
,2012-04-12 10:00,12,57.37,57.56,57.37,57.52,66
,2012-04-12 10:30,12,57.56,57.56,57.33,57.37,44
,2012-04-12 11:30,12,57.47,57.47,57.39,57.45,46
,2012-04-12 12:00,12,57.5,57.5,57.5,57.5,2
,2012-04-12 12:30,12,57.49,57.62,57.49,57.52,185
,2012-04-12 13:00,12,57.64,57.76,57.57,57.69,51
,2012-04-12 19:30,13,57.69,57.69,57.69,57.69,2
,2012-04-12 20:00,13,57.69,57.73,57.69,57.73,3
,2012-04-12 20:30,13,57.73,57.73,57.73,57.73,1
,2012-04-12 21:00,13,57.63,57.63,57.63,57.63,1
,2012-04-13 03:00,13,57.53,57.53,57.53,57.53,2
,2012-04-13 03:30,13,57.6,57.6,57.6,57.6,100
,2012-04-13 05:00,13,57.41,57.46,57.37,57.37,139
,2012-04-13 05:30,13,57.36,57.36,57.25,57.29,11
,2012-04-13 09:30,13,57.29,57.29,57.04,57.19,341
,2012-04-13 10:00,13,57.17,57.18,57.03,57.06,54
,2012-04-13 10:30,13,57.07,57.13,57,57,154
,2012-04-13 11:00,13,57.13,57.16,57.11,57.16,67
,2012-04-13 11:30,13,57.16,57.24,57.15,57.18,310
,2012-04-13 12:00,13,57.23,57.24,57.22,57.24,27
,2012-04-13 12:30,13,57.15,57.25,57.05,57.05,186
,2012-04-13 13:00,13,57.02,57.05,56.94,56.94,176
,2012-04-15 18:00,16,56.83,56.84,56.83,56.84,12
,2012-04-15 18:30,16,56.82,56.82,56.82,56.82,4
,2012-04-15 19:30,16,56.5,56.5,56.5,56.5,3
,2012-04-16 01:30,16,56.56,56.56,56.56,56.56,1
,2012-04-16 02:00,16,56.68,56.68,56.68,56.68,1
,2012-04-16 03:00,16,56.61,56.61,56.61,56.61,1
,2012-04-16 04:00,16,56.66,56.66,56.65,56.65,5
,2012-04-16 04:30,16,56.68,56.68,56.68,56.68,3
,2012-04-16 05:00,16,56.62,56.62,56.62,56.62,4
,2012-04-16 07:00,16,56.48,56.48,56.48,56.48,1
,2012-04-16 09:30,16,56.45,56.46,56.2,56.28,274
,2012-04-16 10:00,16,56.21,56.26,56.18,56.21,34
,2012-04-16 10:30,16,56.18,56.22,56.14,56.22,62
,2012-04-16 11:00,16,56.26,56.28,56.22,56.26,35
,2012-04-16 11:30,16,56.23,56.23,56.2,56.2,26
,2012-04-16 12:00,16,56.2,56.3,56.2,56.28,103
,2012-04-16 12:30,16,56.3,56.38,56.29,56.31,124
,2012-04-16 13:00,16,56.32,56.41,56.26,56.3,37
,2012-04-16 18:00,17,56.23,56.23,56.23,56.23,4
,2012-04-17 02:00,17,56.44,56.44,56.44,56.44,1
,2012-04-17 03:00,17,56.5,56.5,56.5,56.5,1
,2012-04-17 04:30,17,56.54,56.62,56.54,56.62,20
,2012-04-17 05:30,17,56.62,56.62,56.62,56.62,36
,2012-04-17 09:30,17,56.64,56.92,56.55,56.91,52
,2012-04-17 10:00,17,56.75,56.75,56.75,56.75,5
,2012-04-17 10:30,17,56.74,56.74,56.62,56.65,99
,2012-04-17 11:00,17,56.65,56.65,56.6,56.6,6
,2012-04-17 11:30,17,56.6,56.64,56.59,56.59,9
,2012-04-17 12:00,17,56.61,56.61,56.57,56.57,7
,2012-04-17 12:30,17,56.57,56.57,56.47,56.47,2
,2012-04-17 13:00,17,56.51,56.51,56.34,56.47,13
,2012-04-17 18:00,18,56.4,56.46,56.4,56.46,3
,2012-04-17 21:30,18,56.2,56.2,56.1,56.1,24
,2012-04-18 02:00,18,56.37,56.38,56.37,56.38,5
,2012-04-18 02:30,18,56.25,56.25,56.25,56.25,2
,2012-04-18 04:30,18,56.09,56.09,56.05,56.05,23
,2012-04-18 06:00,18,56.2,56.2,56.19,56.19,6
,2012-04-18 07:00,18,56.16,56.16,56,56,52
,2012-04-18 09:30,18,55.84,56.13,55.84,55.85,131
,2012-04-18 10:00,18,55.84,55.92,55.84,55.88,42
,2012-04-18 10:30,18,55.92,56.03,55.92,56.03,80
,2012-04-18 11:00,18,56.03,56.03,55.9,55.9,170
,2012-04-18 11:30,18,55.87,55.89,55.87,55.87,7
,2012-04-18 12:00,18,55.88,55.92,55.87,55.92,133
,2012-04-18 12:30,18,55.92,55.95,55.8,55.82,92
,2012-04-18 13:00,18,55.8,55.82,55.74,55.8,153
,2012-04-18 19:30,19,55.89,55.89,55.89,55.89,1
,2012-04-18 20:30,19,55.99,55.99,55.98,55.98,5
,2012-04-19 00:00,19,56.03,56.03,56.02,56.02,7
,2012-04-19 02:00,19,56.08,56.08,56.08,56.08,2
,2012-04-19 03:30,19,56.16,56.3,56.16,56.3,43
,2012-04-19 04:00,19,56.33,56.33,56.29,56.29,7
,2012-04-19 05:30,19,56.29,56.29,56.29,56.29,1
,2012-04-19 06:30,19,56.14,56.15,56.14,56.15,8
,2012-04-19 07:00,19,56.11,56.15,56.11,56.15,27
,2012-04-19 09:30,19,56.18,56.3,56.1,56.1,116
,2012-04-19 10:00,19,56.1,56.12,56.02,56.04,142
,2012-04-19 10:30,19,56.02,56.11,55.95,56.04,109
,2012-04-19 11:00,19,56.03,56.05,55.91,55.93,230
,2012-04-19 11:30,19,55.92,56,55.89,55.89,40
,2012-04-19 12:00,19,55.88,55.88,55.79,55.8,39
,2012-04-19 12:30,19,55.76,55.77,55.6,55.67,134
,2012-04-19 13:00,19,55.68,55.86,55.67,55.82,111
,2012-04-20 02:00,20,55.84,55.84,55.84,55.84,1
,2012-04-20 02:30,20,55.86,55.86,55.86,55.86,1
,2012-04-20 07:00,20,56.05,56.05,56.01,56.01,6
,2012-04-20 09:30,20,56.06,56.29,56,56.26,178
,2012-04-20 10:00,20,56.26,56.26,56.05,56.13,137
,2012-04-20 10:30,20,56.14,56.17,56.03,56.12,133
,2012-04-20 11:00,20,56.12,56.29,56.12,56.25,71
,2012-04-20 11:30,20,56.18,56.25,56.11,56.12,44
,2012-04-20 12:00,20,56.11,56.21,56.06,56.06,105
,2012-04-20 12:30,20,56.01,56.47,56.01,56.31,194
,2012-04-20 13:00,20,56.3,56.32,56.11,56.26,303
,2012-04-22 18:00,23,56.36,56.42,56.31,56.42,11
,2012-04-22 18:30,23,56.32,56.32,56.32,56.32,3
,2012-04-22 20:00,23,56.51,56.51,56.51,56.51,1
,2012-04-23 03:00,23,56.21,56.21,56.21,56.21,1
,2012-04-23 04:00,23,56.18,56.18,56.16,56.16,2
,2012-04-23 06:30,23,56.24,56.24,56.24,56.24,1
,2012-04-23 09:30,23,56.09,56.21,55.93,56.09,279
,2012-04-23 10:00,23,56.08,56.16,56.05,56.05,134
,2012-04-23 10:30,23,56.08,56.08,55.85,55.93,109
,2012-04-23 11:00,23,55.94,56,55.88,55.95,200
,2012-04-23 11:30,23,55.92,55.92,55.83,55.88,130
,2012-04-23 12:00,23,55.88,55.96,55.87,55.93,164
,2012-04-23 12:30,23,55.94,55.94,55.73,55.73,169
,2012-04-23 13:00,23,55.76,55.77,55.53,55.73,150
,2012-04-23 19:00,24,55.78,55.78,55.78,55.78,1
,2012-04-23 20:00,24,56,56,56,56,5
,2012-04-23 21:00,24,56.1,56.1,56.07,56.07,2
,2012-04-23 21:30,24,56.05,56.05,55.95,55.95,2
,2012-04-23 22:00,24,55.91,55.91,55.91,55.91,1
,2012-04-24 03:00,24,55.95,55.95,55.94,55.95,6
,2012-04-24 04:30,24,55.93,55.93,55.93,55.93,3
,2012-04-24 06:00,24,55.97,55.97,55.97,55.97,1
,2012-04-24 09:30,24,56.07,56.07,55.9,55.93,168
,2012-04-24 10:00,24,55.93,55.98,55.92,55.92,79
,2012-04-24 10:30,24,55.92,55.92,55.74,55.81,238
,2012-04-24 11:00,24,55.87,56.07,55.84,56,103
,2012-04-24 11:30,24,55.95,55.95,55.87,55.95,37
,2012-04-24 12:00,24,55.98,55.99,55.86,55.91,476
,2012-04-24 12:30,24,55.92,55.96,55.88,55.89,526
,2012-04-24 13:00,24,55.88,55.96,55.85,55.93,214
,2012-04-24 18:30,25,56.03,56.03,56.03,56.03,1
,2012-04-24 19:00,25,56.12,56.13,56.12,56.13,3
,2012-04-24 20:00,25,56.18,56.18,56.18,56.18,1
,2012-04-24 21:00,25,56.05,56.05,56.05,56.05,1
,2012-04-24 21:30,25,56.04,56.04,56.04,56.04,1
,2012-04-24 23:00,25,55.91,55.91,55.91,55.91,1
,2012-04-25 01:00,25,55.95,55.95,55.95,55.95,1
,2012-04-25 03:30,25,56.1,56.2,56.1,56.2,34
,2012-04-25 04:00,25,56.2,56.24,56.2,56.23,41
,2012-04-25 04:30,25,56.23,56.29,56.23,56.29,28
,2012-04-25 05:00,25,56.33,56.38,56.3,56.32,44
,2012-04-25 05:30,25,56.32,56.38,56.27,56.3,69
,2012-04-25 06:00,25,56.27,56.39,56.27,56.36,134
,2012-04-25 06:30,25,56.34,56.34,56.25,56.28,95
,2012-04-25 07:00,25,56.29,56.33,56.29,56.33,7
,2012-04-25 09:30,25,56.38,56.67,56.23,56.33,936
,2012-04-25 10:00,25,56.3,56.3,56.06,56.12,322
,2012-04-25 10:30,25,56.1,56.17,56.08,56.1,497
,2012-04-25 11:00,25,56.11,56.19,56.09,56.14,82
,2012-04-25 11:30,25,56.12,56.13,56.09,56.1,163
,2012-04-25 12:00,25,56.08,56.1,56.04,56.06,295
,2012-04-25 12:30,25,56.07,56.09,56.04,56.08,110
,2012-04-25 13:00,25,56.06,56.21,55.97,56.2,343
,2012-04-25 18:00,26,56.23,56.23,56.19,56.19,14
,2012-04-25 18:30,26,56.12,56.12,56.12,56.12,1
,2012-04-25 20:00,26,55.99,55.99,55.97,55.97,23
,2012-04-25 22:00,26,56.03,56.03,56.01,56.01,111
,2012-04-26 00:30,26,56,56,55.92,55.92,48
,2012-04-26 02:00,26,56.14,56.14,56.14,56.14,4
,2012-04-26 03:00,26,56.21,56.25,56.21,56.25,12
,2012-04-26 03:30,26,56.27,56.27,56.26,56.26,8
,2012-04-26 04:00,26,56.3,56.3,56.3,56.3,4
,2012-04-26 04:30,26,56.3,56.3,56.29,56.29,6
,2012-04-26 05:00,26,56.27,56.27,56.27,56.27,11
,2012-04-26 05:30,26,56.27,56.27,56.25,56.25,23
,2012-04-26 06:00,26,56.25,56.25,56.25,56.25,10
,2012-04-26 07:00,26,56.18,56.19,56.18,56.19,4
,2012-04-26 09:30,26,56.16,56.16,55.85,55.98,199
,2012-04-26 10:00,26,56,56,55.88,55.89,244
,2012-04-26 10:30,26,55.89,55.91,55.68,55.7,233
,2012-04-26 11:00,26,55.69,55.74,55.62,55.69,190
,2012-04-26 11:30,26,55.72,55.75,55.71,55.74,27
,2012-04-26 12:00,26,55.74,55.87,55.73,55.82,258
,2012-04-26 12:30,26,55.81,55.87,55.75,55.83,222
,2012-04-26 13:00,26,55.87,56,55.8,55.82,399
,2012-04-26 18:30,27,56.01,56.01,56.01,56.01,1
,2012-04-26 20:00,27,55.94,55.94,55.94,55.94,1
,2012-04-26 20:30,27,55.97,55.98,55.96,55.98,22
,2012-04-26 21:00,27,56.03,56.05,56.02,56.02,5
,2012-04-26 21:30,27,56.05,56.05,56,56.02,71
,2012-04-26 22:00,27,56.05,56.05,56.05,56.05,2
,2012-04-26 23:00,27,56,56,56,56,3
,2012-04-26 23:30,27,55.99,55.99,55.94,55.94,23
,2012-04-27 00:00,27,55.96,55.96,55.96,55.96,8
,2012-04-27 00:30,27,55.96,55.96,55.96,55.96,17
,2012-04-27 01:00,27,55.9,55.9,55.9,55.9,1
,2012-04-27 02:00,27,55.9,55.9,55.9,55.9,1
,2012-04-27 03:00,27,56.03,56.03,56.03,56.03,2
,2012-04-27 04:00,27,56.05,56.06,56.05,56.06,10
,2012-04-27 04:30,27,56.04,56.04,56.04,56.04,16
,2012-04-27 05:00,27,56.02,56.02,56.02,56.02,10
,2012-04-27 05:30,27,56.05,56.08,56.05,56.08,2
,2012-04-27 06:30,27,56.07,56.08,56.06,56.06,9
,2012-04-27 07:00,27,56.11,56.11,56.1,56.1,4
,2012-04-27 09:30,27,56.09,56.37,56.02,56.2,483
,2012-04-27 10:00,27,56.22,56.24,56.13,56.17,155
,2012-04-27 10:30,27,56.19,56.19,56.03,56.06,157
,2012-04-27 11:00,27,56.07,56.08,55.95,55.97,116
,2012-04-27 11:30,27,55.95,55.98,55.91,55.97,38
,2012-04-27 12:00,27,56,56,55.88,55.88,46
,2012-04-27 12:30,27,55.89,55.92,55.81,55.81,252
,2012-04-27 13:00,27,55.79,55.83,55.66,55.8,458
,2012-04-29 18:00,30,55.68,55.74,55.63,55.73,37
,2012-04-29 19:00,30,55.73,55.73,55.73,55.73,1
,2012-04-29 19:30,30,55.78,55.78,55.74,55.74,4
,2012-04-29 20:00,30,55.75,55.75,55.72,55.72,8
,2012-04-29 21:00,30,55.73,55.73,55.73,55.73,1
,2012-04-29 21:30,30,55.75,55.75,55.75,55.75,2
,2012-04-29 22:00,30,55.78,55.78,55.78,55.78,13
,2012-04-29 22:30,30,55.78,55.78,55.78,55.78,8
,2012-04-29 23:00,30,55.78,55.78,55.78,55.78,48
,2012-04-30 00:00,30,55.75,55.75,55.75,55.75,1
,2012-04-30 00:30,30,55.77,55.77,55.73,55.73,3
,2012-04-30 02:30,30,55.81,55.81,55.81,55.81,1
,2012-04-30 03:00,30,55.85,55.85,55.85,55.85,2
,2012-04-30 04:00,30,55.72,55.73,55.72,55.73,2
,2012-04-30 04:30,30,55.71,55.71,55.58,55.58,10
,2012-04-30 05:00,30,55.51,55.57,55.5,55.57,14
,2012-04-30 05:30,30,55.6,55.62,55.58,55.58,3
,2012-04-30 06:00,30,55.57,55.57,55.48,55.48,15
,2012-04-30 06:30,30,55.46,55.46,55.46,55.46,4
,2012-04-30 07:00,30,55.44,55.44,55.39,55.39,4
,2012-04-30 09:30,30,55.5,55.5,55.18,55.27,628
,2012-04-30 10:00,30,55.23,55.36,55.21,55.36,424
,2012-04-30 10:30,30,55.3,55.3,55.2,55.22,59
,2012-04-30 11:00,30,55.16,55.16,55.06,55.08,424
,2012-04-30 11:30,30,55.06,55.15,55,55.14,401
,2012-04-30 12:00,30,55.07,55.09,54.98,54.99,272
,2012-04-30 12:30,30,54.98,55.1,54.98,55.1,175
,2012-04-30 13:00,30,55.09,55.34,55.06,55.23,468
,2012-04-30 18:00,1,55.3,55.31,55.29,55.29,15
,2012-04-30 18:30,1,55.29,55.29,55.25,55.25,20
,2012-04-30 19:00,1,55.2,55.24,55.2,55.24,2
,2012-04-30 20:00,1,55.18,55.18,55.18,55.18,1
,2012-04-30 20:30,1,55.16,55.16,55.16,55.16,1
,2012-04-30 21:00,1,55.19,55.19,55.19,55.19,1
,2012-04-30 23:30,1,55.13,55.13,55.13,55.13,1
,2012-05-01 00:00,1,55.11,55.11,55,55,12
,2012-05-01 03:00,1,54.94,54.98,54.94,54.96,19
,2012-05-01 03:30,1,54.92,54.92,54.89,54.89,9
,2012-05-01 04:00,1,54.89,54.89,54.87,54.87,2
,2012-05-01 04:30,1,54.86,54.87,54.84,54.87,130
,2012-05-01 05:00,1,54.87,54.88,54.81,54.81,213
,2012-05-01 05:30,1,54.81,54.82,54.81,54.82,6
,2012-05-01 06:00,1,54.81,54.87,54.81,54.87,11
,2012-05-01 06:30,1,54.87,54.87,54.84,54.84,2
,2012-05-01 07:00,1,54.94,55.02,54.94,55.01,80
,2012-05-01 09:30,1,55,55.15,54.88,55.1,722
,2012-05-01 10:00,1,55.16,55.44,55.16,55.22,448
,2012-05-01 10:30,1,55.2,55.2,55.02,55.05,186
,2012-05-01 11:00,1,55.02,55.08,55,55.02,148
,2012-05-01 11:30,1,55.03,55.03,54.96,54.97,133
,2012-05-01 12:00,1,55.01,55.13,54.98,55.1,220
,2012-05-01 12:30,1,55.08,55.12,55.01,55.12,640
,2012-05-01 13:00,1,55.12,55.27,55.12,55.15,981
,2012-05-01 18:00,2,55.16,55.17,55.16,55.17,2
,2012-05-01 18:30,2,55.22,55.22,55.21,55.21,2
,2012-05-01 19:30,2,55.27,55.27,55.27,55.27,1
,2012-05-01 20:00,2,55.23,55.34,55.18,55.34,5
,2012-05-01 20:30,2,55.25,55.29,55.23,55.27,16
,2012-05-01 22:00,2,55.33,55.33,55.33,55.33,1
,2012-05-02 00:30,2,55.37,55.37,55.37,55.37,3
,2012-05-02 01:30,2,55.37,55.37,55.34,55.34,25
,2012-05-02 02:30,2,55.36,55.37,55.36,55.37,159
,2012-05-02 03:00,2,55.36,55.37,55.36,55.36,26
,2012-05-02 03:30,2,55.36,55.36,55.3,55.3,17
,2012-05-02 04:00,2,55.27,55.37,55.27,55.37,108
,2012-05-02 04:30,2,55.33,55.33,55.32,55.32,4
,2012-05-02 05:00,2,55.37,55.42,55.37,55.38,41
,2012-05-02 05:30,2,55.39,55.42,55.39,55.41,4
,2012-05-02 06:00,2,55.38,55.43,55.38,55.42,3
,2012-05-02 06:30,2,55.44,55.44,55.43,55.43,8
,2012-05-02 07:00,2,55.37,55.37,55.36,55.37,5
,2012-05-02 09:30,2,55.42,55.44,55.26,55.36,290
,2012-05-02 10:00,2,55.42,55.62,55.39,55.56,293
,2012-05-02 10:30,2,55.56,55.68,55.51,55.54,262
,2012-05-02 11:00,2,55.52,55.52,55.29,55.35,547
,2012-05-02 11:30,2,55.34,55.35,55.14,55.14,130
,2012-05-02 12:00,2,55.13,55.19,55.07,55.19,165
,2012-05-02 12:30,2,55.15,55.15,54.87,54.9,262
,2012-05-02 13:00,2,54.92,54.93,54.75,54.83,252
,2012-05-02 18:00,3,54.86,54.97,54.86,54.97,3
,2012-05-02 18:30,3,54.98,54.99,54.98,54.99,2
,2012-05-02 19:00,3,54.99,54.99,54.99,54.99,1
,2012-05-02 19:30,3,54.98,55,54.98,55,7
,2012-05-02 20:00,3,54.95,54.99,54.95,54.99,10
,2012-05-02 20:30,3,55.01,55.01,55.01,55.01,1
,2012-05-02 21:00,3,55.03,55.03,55.03,55.03,1
,2012-05-02 21:30,3,55.04,55.04,55.04,55.04,1
,2012-05-02 22:00,3,54.99,55.01,54.94,54.94,6
,2012-05-02 23:00,3,54.82,54.85,54.82,54.84,3
,2012-05-03 00:30,3,54.85,54.86,54.85,54.86,3
,2012-05-03 01:00,3,54.85,54.85,54.82,54.82,38
,2012-05-03 01:30,3,54.81,54.81,54.75,54.75,45
,2012-05-03 02:00,3,54.8,54.8,54.79,54.8,7
,2012-05-03 02:30,3,54.77,54.77,54.75,54.75,26
,2012-05-03 03:00,3,54.81,54.85,54.81,54.84,9
,2012-05-03 03:30,3,54.8,54.8,54.8,54.8,5
,2012-05-03 04:00,3,54.77,54.78,54.77,54.78,4
,2012-05-03 04:30,3,54.74,54.74,54.74,54.74,1
,2012-05-03 05:00,3,54.73,54.76,54.69,54.72,27
,2012-05-03 05:30,3,54.77,54.77,54.77,54.77,5
,2012-05-03 06:30,3,54.81,54.84,54.8,54.82,21
,2012-05-03 07:00,3,54.83,54.84,54.8,54.8,9
,2012-05-03 09:30,3,54.85,54.85,54.36,54.53,804
,2012-05-03 10:00,3,54.53,54.58,54.39,54.45,200
,2012-05-03 10:30,3,54.44,54.44,54.35,54.4,76
,2012-05-03 11:00,3,54.45,54.45,54.34,54.41,733
,2012-05-03 11:30,3,54.41,54.5,54.36,54.36,235
,2012-05-03 12:00,3,54.36,54.36,54.23,54.28,184
,2012-05-03 12:30,3,54.3,54.38,54.25,54.29,170
,2012-05-03 13:00,3,54.26,54.47,54.25,54.46,445
,2012-05-03 18:00,4,54.5,54.57,54.49,54.49,19
,2012-05-03 18:30,4,54.47,54.48,54.47,54.48,5
,2012-05-03 19:00,4,54.42,54.42,54.42,54.42,1
,2012-05-03 19:30,4,54.37,54.37,54.36,54.36,22
,2012-05-03 20:00,4,54.48,54.55,54.41,54.55,18
,2012-05-03 20:30,4,54.56,54.56,54.54,54.54,59
,2012-05-03 21:00,4,54.49,54.53,54.49,54.53,9
,2012-05-03 21:30,4,54.49,54.49,54.42,54.47,6
,2012-05-04 00:30,4,54.58,54.58,54.58,54.58,3
,2012-05-04 02:00,4,54.54,54.54,54.54,54.54,1
,2012-05-04 03:00,4,54.55,54.55,54.55,54.55,1
,2012-05-04 03:30,4,54.51,54.53,54.5,54.52,12
,2012-05-04 04:00,4,54.44,54.5,54.44,54.5,7
,2012-05-04 05:30,4,54.51,54.51,54.51,54.51,1
,2012-05-04 06:00,4,54.51,54.53,54.51,54.53,10
,2012-05-04 07:00,4,54.42,54.42,54.42,54.42,4
,2012-05-04 09:30,4,54.25,54.25,53.62,53.77,682
,2012-05-04 10:00,4,53.8,53.89,53.7,53.75,617
,2012-05-04 10:30,4,53.74,53.77,53.65,53.65,224
,2012-05-04 11:00,4,53.65,53.8,53.64,53.75,583
,2012-05-04 11:30,4,53.73,53.9,53.69,53.89,436
,2012-05-04 12:00,4,53.9,53.97,53.8,53.81,84
,2012-05-04 12:30,4,53.81,53.88,53.78,53.85,77
,2012-05-04 13:00,4,53.83,53.91,53.76,53.79,255
,2012-05-06 18:00,7,53.68,53.71,53.6,53.66,91
,2012-05-06 19:00,7,53.66,53.71,53.66,53.71,2
,2012-05-06 20:00,7,53.66,53.71,53.51,53.63,37
,2012-05-06 20:30,7,53.6,53.6,53.6,53.6,5
,2012-05-06 21:30,7,53.58,53.6,53.53,53.53,24
,2012-05-06 22:00,7,53.56,53.56,53.56,53.56,1
,2012-05-06 22:30,7,53.54,53.54,53.54,53.54,4
,2012-05-06 23:00,7,53.6,53.6,53.6,53.6,32
,2012-05-06 23:30,7,53.6,53.6,53.6,53.6,24
,2012-05-07 00:30,7,53.65,53.65,53.64,53.64,2
,2012-05-07 01:30,7,53.84,53.84,53.84,53.84,1
,2012-05-07 03:30,7,53.84,53.89,53.84,53.89,8
,2012-05-07 04:00,7,53.84,53.84,53.8,53.8,51
,2012-05-07 04:30,7,53.84,53.88,53.84,53.88,103
,2012-05-07 05:00,7,53.9,53.9,53.87,53.87,11
,2012-05-07 05:30,7,53.78,53.81,53.78,53.81,6
,2012-05-07 06:00,7,53.87,53.88,53.87,53.88,21
,2012-05-07 06:30,7,53.9,53.9,53.9,53.9,31
,2012-05-07 07:00,7,53.94,53.94,53.87,53.93,7
,2012-05-07 09:30,7,53.93,53.93,53.46,53.72,888
,2012-05-07 10:00,7,53.7,53.71,53.59,53.62,148
,2012-05-07 10:30,7,53.63,53.63,53.54,53.58,242
,2012-05-07 11:00,7,53.58,53.68,53.57,53.58,1073
,2012-05-07 11:30,7,53.58,53.7,53.58,53.63,263
,2012-05-07 12:00,7,53.64,53.74,53.62,53.71,197
,2012-05-07 12:30,7,53.71,53.77,53.69,53.69,288
,2012-05-07 13:00,7,53.69,53.8,53.68,53.75,437
,2012-05-07 18:00,8,53.9,53.9,53.9,53.9,3
,2012-05-07 18:30,8,53.9,53.9,53.88,53.88,3
,2012-05-07 20:00,8,53.97,54.04,53.96,54.04,3
,2012-05-07 21:00,8,54.07,54.07,54.06,54.06,20
,2012-05-07 22:30,8,54.1,54.1,54.1,54.1,4
,2012-05-07 23:00,8,54.1,54.1,54.1,54.1,1
,2012-05-08 00:00,8,54.06,54.06,54.06,54.06,1
,2012-05-08 00:30,8,54.14,54.15,54.11,54.15,11
,2012-05-08 01:00,8,54.15,54.15,54.12,54.12,7
,2012-05-08 01:30,8,53.93,53.97,53.93,53.97,8
,2012-05-08 02:00,8,53.98,53.98,53.97,53.97,20
,2012-05-08 02:30,8,53.97,53.97,53.97,53.97,1
,2012-05-08 03:30,8,54.05,54.05,54.03,54.03,17
,2012-05-08 04:00,8,54.05,54.07,54.05,54.07,6
,2012-05-08 04:30,8,54.06,54.06,54.01,54.01,10
,2012-05-08 05:00,8,54.05,54.06,54.03,54.06,6
,2012-05-08 05:30,8,54.03,54.03,53.99,53.99,6
,2012-05-08 06:00,8,54,54,53.97,53.97,111
,2012-05-08 06:30,8,54.02,54.02,53.99,54,10
,2012-05-08 07:00,8,53.97,53.97,53.97,53.97,4
,2012-05-08 09:30,8,53.88,53.88,53.51,53.53,689
,2012-05-08 10:00,8,53.53,53.76,53.23,53.65,1237
,2012-05-08 10:30,8,53.64,53.77,53.58,53.66,613
,2012-05-08 11:00,8,53.67,53.76,53.57,53.63,311
,2012-05-08 11:30,8,53.66,53.72,53.58,53.58,126
,2012-05-08 12:00,8,53.55,53.57,53.41,53.54,426
,2012-05-08 12:30,8,53.55,53.6,53.39,53.49,264
,2012-05-08 13:00,8,53.46,53.57,53.45,53.47,394
,2012-05-08 18:00,9,53.48,53.55,53.48,53.55,6
,2012-05-08 18:30,9,53.51,53.51,53.51,53.51,1
,2012-05-08 19:30,9,53.51,53.51,53.51,53.51,1
,2012-05-08 20:00,9,53.48,53.64,53.48,53.64,22
,2012-05-08 20:30,9,53.62,53.64,53.62,53.64,2
,2012-05-08 21:30,9,53.45,53.45,53.45,53.45,1
,2012-05-08 23:00,9,53.51,53.52,53.51,53.52,2
,2012-05-08 23:30,9,53.5,53.5,53.5,53.5,2
,2012-05-09 00:00,9,53.48,53.48,53.48,53.48,1
,2012-05-09 00:30,9,53.45,53.46,53.4,53.46,29
,2012-05-09 01:30,9,53.6,53.6,53.54,53.57,75
,2012-05-09 02:00,9,53.62,53.62,53.59,53.59,6
,2012-05-09 03:00,9,53.74,53.74,53.63,53.63,3
,2012-05-09 03:30,9,53.63,53.64,53.59,53.59,5
,2012-05-09 04:00,9,53.59,53.63,53.58,53.6,24
,2012-05-09 04:30,9,53.6,53.61,53.5,53.5,21
,2012-05-09 05:00,9,53.55,53.57,53.55,53.57,2
,2012-05-09 05:30,9,53.5,53.55,53.46,53.46,152
,2012-05-09 06:00,9,53.46,53.5,53.42,53.5,11
,2012-05-09 06:30,9,53.39,53.41,53.34,53.38,181
,2012-05-09 07:00,9,53.38,53.43,53.35,53.35,82
,2012-05-09 09:30,9,53.15,53.49,53.06,53.39,1124
,2012-05-09 10:00,9,53.35,53.54,53.33,53.46,380
,2012-05-09 10:30,9,53.41,53.6,53.39,53.59,85
,2012-05-09 11:00,9,53.6,53.6,53.48,53.5,193
,2012-05-09 11:30,9,53.48,53.49,53.37,53.38,75
,2012-05-09 12:00,9,53.37,53.4,53.34,53.35,100
,2012-05-09 12:30,9,53.37,53.4,53.25,53.25,269
,2012-05-09 13:00,9,53.26,53.29,53.04,53.05,404
,2012-05-09 18:00,10,53.09,53.14,53.09,53.14,11
,2012-05-09 19:00,10,53.15,53.16,53.15,53.16,2
,2012-05-09 19:30,10,53.19,53.19,53.19,53.19,1
,2012-05-09 20:00,10,53.41,53.43,53.39,53.39,23
,2012-05-09 20:30,10,53.39,53.39,53.32,53.32,130
,2012-05-09 21:00,10,53.37,53.41,53.37,53.41,2
,2012-05-09 21:30,10,53.32,53.32,53.32,53.32,1
,2012-05-09 22:00,10,53.4,53.4,53.34,53.34,28
,2012-05-09 23:00,10,53.37,53.39,53.37,53.39,51
,2012-05-10 00:00,10,53.35,53.48,53.35,53.48,1156
,2012-05-10 00:30,10,53.48,53.54,53.47,53.54,134
,2012-05-10 01:00,10,53.6,53.6,53.56,53.56,43
,2012-05-10 01:30,10,53.57,53.6,53.57,53.6,203
,2012-05-10 02:00,10,53.64,53.7,53.63,53.7,105
,2012-05-10 02:30,10,53.64,53.67,53.6,53.67,72
,2012-05-10 03:00,10,53.62,53.62,53.59,53.6,278
,2012-05-10 03:30,10,53.72,53.72,53.67,53.68,27
,2012-05-10 04:00,10,53.68,53.68,53.57,53.59,178
,2012-05-10 04:30,10,53.57,53.59,53.55,53.59,313
,2012-05-10 05:00,10,53.59,53.59,53.58,53.59,62
,2012-05-10 05:30,10,53.55,53.55,53.55,53.55,69
,2012-05-10 06:00,10,53.55,53.55,53.52,53.53,72
,2012-05-10 06:30,10,53.55,53.61,53.55,53.58,80
,2012-05-10 07:00,10,53.57,53.7,53.57,53.7,14
,2012-05-10 09:30,10,53.65,53.85,53.52,53.57,681
,2012-05-10 10:00,10,53.61,53.69,53.57,53.67,298
,2012-05-10 10:30,10,53.67,53.72,53.62,53.67,428
,2012-05-10 11:00,10,53.67,53.67,53.58,53.62,564
,2012-05-10 11:30,10,53.63,53.65,53.56,53.56,373
,2012-05-10 12:00,10,53.56,53.57,53.5,53.53,201
,2012-05-10 12:30,10,53.54,53.54,53.47,53.52,371
,2012-05-10 13:00,10,53.52,53.69,53.52,53.66,799
,2012-05-10 18:00,11,53.7,53.79,53.69,53.78,99
,2012-05-10 18:30,11,53.74,53.74,53.7,53.7,3
,2012-05-10 19:00,11,53.66,53.68,53.66,53.68,5
,2012-05-10 19:30,11,53.72,53.72,53.72,53.72,1
,2012-05-10 20:00,11,53.66,53.66,53.16,53.23,74
,2012-05-10 20:30,11,53.21,53.27,53.19,53.27,29
,2012-05-10 21:00,11,53.27,53.27,53,53.08,140
,2012-05-10 21:30,11,53.07,53.25,53.06,53.1,125
,2012-05-10 22:00,11,53.1,53.1,53.09,53.09,193
,2012-05-10 22:30,11,53.08,53.08,53.08,53.08,4
,2012-05-10 23:00,11,53.1,53.1,53.1,53.1,6
,2012-05-11 00:30,11,52.78,52.81,52.76,52.81,4
,2012-05-11 01:00,11,52.72,52.75,52.72,52.75,51
,2012-05-11 01:30,11,52.78,52.78,52.78,52.78,1
,2012-05-11 02:00,11,52.77,52.84,52.71,52.81,109
,2012-05-11 02:30,11,52.85,52.85,52.79,52.83,14
,2012-05-11 03:00,11,52.91,52.92,52.91,52.92,100
,2012-05-11 04:30,11,52.93,52.93,52.89,52.89,39
,2012-05-11 05:00,11,52.89,52.89,52.86,52.86,23
,2012-05-11 05:30,11,52.85,52.85,52.83,52.83,51
,2012-05-11 06:00,11,52.79,52.79,52.78,52.78,51
,2012-05-11 06:30,11,52.84,52.84,52.84,52.84,1
,2012-05-11 07:00,11,52.89,52.89,52.89,52.89,4
,2012-05-11 09:30,11,53,53.11,52.85,52.93,312
,2012-05-11 10:00,11,52.95,52.96,52.82,52.87,341
,2012-05-11 10:30,11,52.85,52.88,52.78,52.85,139
,2012-05-11 11:00,11,52.8,52.8,52.41,52.46,517
,2012-05-11 11:30,11,52.45,52.6,52.42,52.59,258
,2012-05-11 12:00,11,52.57,52.57,52.42,52.44,192
,2012-05-11 12:30,11,52.43,52.51,52.31,52.33,226
,2012-05-11 13:00,11,52.36,52.51,52.3,52.32,387
,2012-05-13 18:00,14,52.33,52.33,52.33,52.33,1
,2012-05-13 18:30,14,52.3,52.3,52.2,52.2,107
,2012-05-13 19:00,14,52.23,52.44,52.23,52.44,3
,2012-05-13 19:30,14,52.52,52.52,52.52,52.52,3
,2012-05-13 20:00,14,52.5,52.57,52.41,52.44,22
,2012-05-13 20:30,14,52.24,52.24,51.96,52.05,80
,2012-05-13 21:00,14,52.15,52.25,52.12,52.14,71
,2012-05-13 21:30,14,52.1,52.12,51.97,52.12,109
,2012-05-13 22:00,14,52.12,52.12,51.97,52.01,33
,2012-05-13 23:30,14,52,52,52,52,1
,2012-05-14 00:30,14,52.07,52.08,51.96,51.98,28
,2012-05-14 01:30,14,51.86,52.01,51.82,51.82,51
,2012-05-14 02:00,14,51.89,51.94,51.73,51.78,56
,2012-05-14 02:30,14,51.7,51.76,51.7,51.76,82
,2012-05-14 03:00,14,51.74,51.74,51.54,51.56,130
,2012-05-14 03:30,14,51.54,51.57,51.48,51.51,349
,2012-05-14 04:00,14,51.56,51.57,51.52,51.52,189
,2012-05-14 04:30,14,51.44,51.44,51.36,51.36,24
,2012-05-14 05:00,14,51.38,51.38,51.38,51.38,5
,2012-05-14 05:30,14,51.34,51.36,51.33,51.33,25
,2012-05-14 06:00,14,51.42,51.43,51.42,51.43,17
,2012-05-14 06:30,14,51.38,51.48,51.38,51.48,56
,2012-05-14 07:00,14,51.48,51.53,51.48,51.52,50
,2012-05-14 09:30,14,51.49,51.59,51.19,51.27,1086
,2012-05-14 10:00,14,51.24,51.48,51.2,51.46,373
,2012-05-14 10:30,14,51.47,51.48,51.35,51.48,95
,2012-05-14 11:00,14,51.46,51.56,51.32,51.37,319
,2012-05-14 11:30,14,51.34,51.4,51.3,51.36,617
,2012-05-14 12:00,14,51.35,51.47,51.35,51.42,100
,2012-05-14 12:30,14,51.42,51.42,51.26,51.28,494
,2012-05-14 13:00,14,51.29,51.47,51.29,51.47,847
,2012-05-14 18:00,15,51.55,51.57,51.55,51.55,26
,2012-05-14 18:30,15,51.6,51.6,51.56,51.56,3
,2012-05-14 20:00,15,51.52,51.58,51.34,51.57,42
,2012-05-14 20:30,15,51.51,51.63,51.51,51.63,25
,2012-05-14 21:00,15,51.65,51.65,51.62,51.62,6
,2012-05-14 21:30,15,51.68,51.68,51.61,51.61,7
,2012-05-14 22:00,15,51.61,51.65,51.57,51.58,16
,2012-05-15 00:30,15,51.48,51.49,51.36,51.39,15
,2012-05-15 01:00,15,51.5,51.5,51.49,51.49,7
,2012-05-15 02:00,15,51.66,51.8,51.66,51.78,42
,2012-05-15 02:30,15,51.8,51.86,51.8,51.8,109
,2012-05-15 03:00,15,51.74,51.76,51.71,51.76,48
,2012-05-15 03:30,15,51.77,51.77,51.75,51.75,74
,2012-05-15 04:00,15,51.71,51.71,51.71,51.71,2
,2012-05-15 04:30,15,51.78,51.78,51.78,51.78,1
,2012-05-15 05:00,15,51.8,51.8,51.8,51.8,3
,2012-05-15 05:30,15,51.88,51.94,51.88,51.93,32
,2012-05-15 06:00,15,51.93,51.93,51.83,51.85,86
,2012-05-15 06:30,15,51.85,51.85,51.82,51.85,22
,2012-05-15 07:00,15,51.85,51.89,51.85,51.85,8
,2012-05-15 09:30,15,51.81,51.81,51.27,51.27,2360
,2012-05-15 10:00,15,51.27,51.33,51.09,51.18,1161
,2012-05-15 10:30,15,51.16,51.48,51.16,51.45,1360
,2012-05-15 11:00,15,51.45,51.57,51.31,51.32,967
,2012-05-15 11:30,15,51.33,51.42,51.31,51.41,464
,2012-05-15 12:00,15,51.41,51.47,51.41,51.46,474
,2012-05-15 12:30,15,51.48,51.59,51.45,51.58,774
,2012-05-15 13:00,15,51.54,51.61,51.47,51.58,576
,2012-05-15 18:00,16,51.68,51.68,51.68,51.68,22
,2012-05-15 19:00,16,51.66,51.66,51.66,51.66,1
,2012-05-15 20:00,16,51.53,51.68,51.5,51.67,18
,2012-05-15 21:30,16,51.54,51.55,51.48,51.48,12
,2012-05-15 22:00,16,51.53,51.57,51.52,51.52,14
,2012-05-15 22:30,16,51.52,51.53,51.45,51.45,11
,2012-05-15 23:00,16,51.44,51.44,51.4,51.42,3
,2012-05-16 00:30,16,51.32,51.32,51.18,51.18,14
,2012-05-16 01:00,16,51.18,51.2,51.18,51.2,11
,2012-05-16 01:30,16,51.03,51.03,50.97,50.97,26
,2012-05-16 02:00,16,50.97,50.97,50.47,50.55,154
,2012-05-16 02:30,16,50.42,50.5,50.26,50.26,153
,2012-05-16 03:00,16,50.33,50.63,50.33,50.63,81
,2012-05-16 03:30,16,50.71,50.72,50.49,50.53,55
,2012-05-16 04:00,16,50.57,50.75,50.57,50.75,7
,2012-05-16 04:30,16,50.76,50.76,50.56,50.56,205
,2012-05-16 05:00,16,50.55,50.72,50.55,50.72,52
,2012-05-16 05:30,16,50.81,50.85,50.78,50.84,43
,2012-05-16 06:00,16,50.84,50.84,50.77,50.77,139
,2012-05-16 06:30,16,50.76,50.86,50.75,50.84,23
,2012-05-16 07:00,16,50.82,50.86,50.79,50.82,7
,2012-05-16 09:30,16,50.99,51.16,50.74,50.79,1617
,2012-05-16 10:00,16,50.72,50.79,50.46,50.53,769
,2012-05-16 10:30,16,50.53,50.74,50.52,50.69,216
,2012-05-16 11:00,16,50.7,50.73,50.45,50.58,474
,2012-05-16 11:30,16,50.58,50.63,50.46,50.58,195
,2012-05-16 12:00,16,50.56,50.74,50.53,50.62,298
,2012-05-16 12:30,16,50.54,50.68,50.52,50.68,614
,2012-05-16 13:00,16,50.68,50.73,50.54,50.65,555
,2012-05-16 18:00,17,50.75,50.84,50.7,50.7,52
,2012-05-16 18:30,17,50.72,50.78,50.7,50.78,141
,2012-05-16 19:00,17,50.81,50.91,50.81,50.9,12
,2012-05-16 19:30,17,50.87,50.96,50.84,50.95,7
,2012-05-16 20:00,17,51.07,51.07,50.98,50.98,15
,2012-05-16 20:30,17,50.98,50.99,50.91,50.92,16
,2012-05-16 21:00,17,50.85,50.89,50.84,50.88,10
,2012-05-16 21:30,17,50.92,50.97,50.85,50.85,74
,2012-05-16 22:00,17,50.85,51.03,50.81,50.87,38
,2012-05-17 00:30,17,50.97,51.19,50.97,51.19,10
,2012-05-17 01:30,17,51.03,51.03,51.03,51.03,6
,2012-05-17 02:30,17,51,51,50.97,50.97,9
,2012-05-17 03:00,17,50.83,50.85,50.8,50.8,12
,2012-05-17 04:00,17,50.75,50.75,50.75,50.75,18
,2012-05-17 04:30,17,50.78,50.81,50.78,50.81,6
,2012-05-17 05:30,17,50.67,50.67,50.67,50.67,6
,2012-05-17 06:00,17,50.67,50.71,50.66,50.69,204
,2012-05-17 06:30,17,50.71,50.71,50.67,50.67,16
,2012-05-17 07:00,17,50.67,50.68,50.67,50.67,72
,2012-05-17 09:30,17,50.67,51.07,50.67,51.04,614
,2012-05-17 10:00,17,51.02,51.08,50.95,51.02,366
,2012-05-17 10:30,17,51.01,51.03,50.91,50.96,134
,2012-05-17 11:00,17,50.89,50.96,50.85,50.93,213
,2012-05-17 11:30,17,50.94,50.98,50.86,50.89,234
,2012-05-17 12:00,17,50.88,50.88,50.83,50.83,255
,2012-05-17 12:30,17,50.83,50.85,50.71,50.85,227
,2012-05-17 13:00,17,50.88,50.95,50.82,50.86,219
,2012-05-17 18:00,18,50.94,51,50.94,50.98,4
,2012-05-17 18:30,18,50.94,50.95,50.94,50.95,51
,2012-05-17 19:00,18,50.93,50.97,50.92,50.92,23
,2012-05-17 19:30,18,50.88,50.9,50.83,50.83,15
,2012-05-17 20:00,18,50.78,50.82,50.64,50.69,19
,2012-05-17 20:30,18,50.65,50.76,50.54,50.68,99
,2012-05-17 21:00,18,50.68,50.71,50.66,50.68,49
,2012-05-17 21:30,18,50.63,50.75,50.59,50.61,42
,2012-05-17 22:00,18,50.65,50.71,50.5,50.55,88
,2012-05-17 23:00,18,50.48,50.48,50.45,50.45,160
,2012-05-17 23:30,18,50.46,50.46,50.41,50.41,131
,2012-05-18 00:00,18,50.43,50.43,50.36,50.36,39
,2012-05-18 00:30,18,50.33,50.39,50.25,50.37,45
,2012-05-18 01:00,18,50.47,50.54,50.47,50.49,98
,2012-05-18 01:30,18,50.46,50.48,50.35,50.45,143
,2012-05-18 02:00,18,50.33,50.33,50.25,50.31,66
,2012-05-18 02:30,18,50.45,50.45,50.45,50.45,1
,2012-05-18 03:00,18,50.37,50.5,50.37,50.5,199
,2012-05-18 03:30,18,50.51,50.57,50.48,50.56,138
,2012-05-18 04:00,18,50.63,50.63,50.56,50.56,5
,2012-05-18 04:30,18,50.57,50.68,50.55,50.63,185
,2012-05-18 05:00,18,50.63,50.63,50.49,50.58,287
,2012-05-18 05:30,18,50.58,50.6,50.5,50.51,83
,2012-05-18 06:00,18,50.57,50.78,50.57,50.78,364
,2012-05-18 06:30,18,50.79,50.79,50.73,50.76,102
,2012-05-18 07:00,18,50.79,50.84,50.79,50.84,52
,2012-05-18 09:30,18,50.86,51.01,50.62,50.68,563
,2012-05-18 10:00,18,50.69,50.76,50.55,50.59,519
,2012-05-18 10:30,18,50.58,50.73,50.58,50.62,119
,2012-05-18 11:00,18,50.61,50.69,50.6,50.65,403
,2012-05-18 11:30,18,50.61,50.67,50.54,50.67,165
,2012-05-18 12:00,18,50.62,50.64,50.54,50.64,117
,2012-05-18 12:30,18,50.64,50.71,50.52,50.64,541
,2012-05-18 13:00,18,50.7,50.72,50.42,50.45,710
,2012-05-20 17:00,21,50.65,51.01,50.65,51.01,25
,2012-05-20 17:30,21,51.03,51.03,50.79,50.79,24
,2012-05-20 18:00,21,50.69,50.69,50.69,50.69,3
,2012-05-20 18:30,21,50.69,50.73,50.68,50.68,9
,2012-05-20 19:00,21,50.72,50.94,50.72,50.93,9
,2012-05-20 19:30,21,50.91,50.98,50.91,50.98,3
,2012-05-20 20:00,21,50.91,50.98,50.74,50.98,27
,2012-05-20 20:30,21,50.92,50.92,50.86,50.86,7
,2012-05-20 21:00,21,50.89,50.89,50.89,50.89,1
,2012-05-20 21:30,21,50.82,50.82,50.79,50.79,15
,2012-05-20 22:00,21,50.98,51.08,50.98,51.07,6
,2012-05-20 23:30,21,51.06,51.06,51.06,51.06,3
,2012-05-21 00:30,21,51.06,51.11,51.06,51.08,34
,2012-05-21 01:30,21,51.02,51.03,51.02,51.03,10
,2012-05-21 02:00,21,50.96,50.97,50.93,50.95,40
,2012-05-21 02:30,21,51.05,51.05,51.05,51.05,5
,2012-05-21 03:00,21,51.06,51.06,51.04,51.04,76
,2012-05-21 03:30,21,51.02,51.06,51,51.01,119
,2012-05-21 04:00,21,51.02,51.02,50.96,50.97,28
,2012-05-21 04:30,21,50.88,50.92,50.85,50.85,17
,2012-05-21 05:00,21,50.88,50.98,50.88,50.98,75
,2012-05-21 06:00,21,50.88,50.88,50.88,50.88,10
,2012-05-21 07:00,21,50.88,50.91,50.87,50.91,6
,2012-05-21 07:30,21,50.89,50.91,50.86,50.86,17
,2012-05-21 08:00,21,50.86,50.95,50.82,50.92,44
,2012-05-21 08:30,21,50.88,51,50.88,51,5
,2012-05-21 09:00,21,50.98,51.02,50.94,50.96,107
,2012-05-21 09:30,21,50.97,51.2,50.86,51.2,535
,2012-05-21 10:00,21,51.16,51.31,51.14,51.22,158
,2012-05-21 10:30,21,51.19,51.36,51.14,51.22,821
,2012-05-21 11:00,21,51.19,51.21,51.14,51.21,94
,2012-05-21 11:30,21,51.22,51.24,51.16,51.17,87
,2012-05-21 12:00,21,51.18,51.2,51.1,51.11,57
,2012-05-21 12:30,21,51.1,51.11,51.01,51.03,137
,2012-05-21 13:00,21,51.06,51.24,51.04,51.19,164
,2012-05-21 13:30,21,51.17,51.17,51.08,51.09,86
,2012-05-21 17:00,22,51.24,51.24,51.11,51.14,11
,2012-05-21 17:30,22,51.14,51.14,51.14,51.14,1
,2012-05-21 18:30,22,51.12,51.12,51.12,51.12,1
,2012-05-21 19:00,22,51.14,51.14,51.14,51.14,1
,2012-05-21 20:00,22,51.12,51.14,51.07,51.14,14
,2012-05-21 20:30,22,51.08,51.1,51.08,51.1,8
,2012-05-21 21:00,22,51.21,51.21,51.19,51.19,8
,2012-05-21 21:30,22,51.22,51.22,51.08,51.08,8
,2012-05-21 22:00,22,51.2,51.2,51.2,51.2,1
,2012-05-21 23:00,22,51.04,51.04,51.04,51.04,2
,2012-05-22 00:00,22,51.15,51.15,51.15,51.15,3
,2012-05-22 00:30,22,51.15,51.28,51.15,51.28,12
,2012-05-22 01:00,22,51.2,51.2,51.2,51.2,1
,2012-05-22 01:30,22,51.22,51.22,51.18,51.18,2
,2012-05-22 02:00,22,51.16,51.25,51.16,51.25,12
,2012-05-22 02:30,22,51.34,51.34,51.34,51.34,50
,2012-05-22 03:00,22,51.37,51.4,51.37,51.4,4
,2012-05-22 03:30,22,51.37,51.46,51.34,51.34,220
,2012-05-22 04:00,22,51.33,51.35,51.12,51.12,242
,2012-05-22 04:30,22,51.18,51.18,51.18,51.18,1
,2012-05-22 05:00,22,51.17,51.17,51.12,51.12,23
,2012-05-22 05:30,22,51.12,51.18,51.12,51.16,125
,2012-05-22 06:00,22,51.17,51.22,51.17,51.22,7
,2012-05-22 07:00,22,51.21,51.22,51.21,51.22,5
,2012-05-22 07:30,22,51.2,51.23,51.19,51.23,11
,2012-05-22 08:00,22,51.19,51.22,51.19,51.22,4
,2012-05-22 08:30,22,51.18,51.2,51.16,51.16,24
,2012-05-22 09:00,22,51.16,51.22,51.13,51.2,109
,2012-05-22 09:30,22,51.21,51.32,51.05,51.07,914
,2012-05-22 10:00,22,51.1,51.26,50.95,51.26,319
,2012-05-22 10:30,22,51.19,51.29,51.11,51.11,619
,2012-05-22 11:00,22,51.12,51.12,50.88,51.1,713
,2012-05-22 11:30,22,51.06,51.08,50.57,50.76,888
,2012-05-22 12:00,22,50.75,50.77,50.59,50.64,133
,2012-05-22 12:30,22,50.63,50.85,50.61,50.81,109
,2012-05-22 13:00,22,50.77,50.8,50.58,50.66,341
,2012-05-22 13:30,22,50.7,50.72,50.6,50.6,21
,2012-05-22 17:00,23,50.68,50.68,50.5,50.51,15
,2012-05-22 19:00,23,50.49,50.5,50.49,50.5,11
,2012-05-22 19:30,23,50.46,50.46,50.44,50.44,3
,2012-05-22 20:00,23,50.36,50.45,50.33,50.44,26
,2012-05-22 21:00,23,50.38,50.38,50.35,50.35,41
,2012-05-22 21:30,23,50.33,50.33,50.33,50.33,1
,2012-05-22 22:00,23,50.29,50.29,50.29,50.29,1
,2012-05-22 22:30,23,50.28,50.28,50.28,50.28,1
,2012-05-22 23:00,23,50.28,50.28,50.28,50.28,2
,2012-05-22 23:30,23,50.3,50.3,50.3,50.3,1
,2012-05-23 00:00,23,50.25,50.25,50.22,50.22,289
,2012-05-23 00:30,23,50.21,50.22,50.18,50.19,18
,2012-05-23 01:00,23,50.1,50.1,50.03,50.04,6
,2012-05-23 01:30,23,50.04,50.04,50,50,45
,2012-05-23 02:00,23,50.04,50.08,50.01,50.08,38
,2012-05-23 02:30,23,50.08,50.08,49.87,49.87,226
,2012-05-23 03:00,23,49.87,49.87,49.76,49.76,288
,2012-05-23 03:30,23,49.76,49.86,49.75,49.85,295
,2012-05-23 04:00,23,49.82,49.84,49.75,49.75,26
,2012-05-23 04:30,23,49.84,49.84,49.84,49.84,3
,2012-05-23 05:00,23,49.84,49.87,49.84,49.87,2
,2012-05-23 05:30,23,49.9,49.9,49.9,49.9,1
,2012-05-23 06:00,23,49.92,49.92,49.9,49.9,4
,2012-05-23 06:30,23,49.92,50.02,49.92,49.99,26
,2012-05-23 07:00,23,50.02,50.05,49.93,49.93,105
,2012-05-23 07:30,23,49.97,50.01,49.79,49.9,103
,2012-05-23 08:00,23,49.88,49.88,49.78,49.78,5
,2012-05-23 08:30,23,49.81,49.81,49.66,49.74,63
,2012-05-23 09:00,23,49.76,49.77,49.54,49.69,347
,2012-05-23 09:30,23,49.67,49.87,49.65,49.78,823
,2012-05-23 10:00,23,49.77,49.83,49.53,49.64,334
,2012-05-23 10:30,23,49.64,49.71,49.42,49.6,747
,2012-05-23 11:00,23,49.54,49.55,49.3,49.32,910
,2012-05-23 11:30,23,49.31,49.32,48.96,49.03,1169
,2012-05-23 12:00,23,49.01,49.19,48.79,49.18,509
,2012-05-23 12:30,23,49.24,49.34,49.11,49.34,285
,2012-05-23 13:00,23,49.31,49.32,49.12,49.25,436
,2012-05-23 13:30,23,49.21,49.22,49.13,49.22,67
,2012-05-23 17:00,24,49.32,49.59,49.32,49.51,11
,2012-05-23 18:30,24,49.46,49.46,49.46,49.46,1
,2012-05-23 19:00,24,49.41,49.53,49.41,49.53,11
,2012-05-23 20:00,24,49.62,49.75,49.62,49.7,131
,2012-05-23 20:30,24,49.7,49.72,49.67,49.67,51
,2012-05-23 21:30,24,49.68,49.73,49.68,49.73,6
,2012-05-23 22:00,24,49.72,49.72,49.5,49.51,17
,2012-05-23 22:30,24,49.53,49.53,49.53,49.53,2
,2012-05-23 23:30,24,49.6,49.61,49.59,49.61,13
,2012-05-24 00:30,24,49.53,49.68,49.51,49.68,32
,2012-05-24 01:30,24,49.77,49.77,49.77,49.77,16
,2012-05-24 02:00,24,49.84,49.84,49.81,49.81,3
,2012-05-24 02:30,24,49.74,49.75,49.74,49.75,9
,2012-05-24 03:00,24,49.66,49.7,49.66,49.68,185
,2012-05-24 03:30,24,49.68,49.7,49.58,49.7,270
,2012-05-24 04:00,24,49.7,49.73,49.68,49.73,67
,2012-05-24 04:30,24,49.72,49.74,49.66,49.69,155
,2012-05-24 05:00,24,49.72,49.75,49.68,49.75,40
,2012-05-24 05:30,24,49.73,49.78,49.71,49.73,6
,2012-05-24 06:00,24,49.7,49.75,49.7,49.7,11
,2012-05-24 06:30,24,49.72,49.72,49.71,49.71,6
,2012-05-24 07:00,24,49.67,49.67,49.62,49.62,5
,2012-05-24 07:30,24,49.6,49.75,49.6,49.64,89
,2012-05-24 08:00,24,49.65,49.7,49.65,49.66,15
,2012-05-24 08:30,24,49.68,49.68,49.6,49.62,37
,2012-05-24 09:00,24,49.65,49.68,49.63,49.67,91
,2012-05-24 09:30,24,49.67,49.67,49.17,49.2,845
,2012-05-24 10:00,24,49.22,49.65,49.22,49.62,415
,2012-05-24 10:30,24,49.59,49.68,49.5,49.67,249
,2012-05-24 11:00,24,49.67,49.77,49.54,49.6,844
,2012-05-24 11:30,24,49.59,49.68,49.56,49.62,87
,2012-05-24 12:00,24,49.67,49.76,49.63,49.63,37
,2012-05-24 12:30,24,49.7,49.74,49.53,49.63,312
,2012-05-24 13:00,24,49.66,49.84,49.61,49.61,351
,2012-05-24 13:30,24,49.65,49.68,49.65,49.65,12
,2012-05-24 17:00,25,49.7,49.7,49.7,49.7,9
,2012-05-24 20:00,25,49.76,49.8,49.7,49.7,20
,2012-05-24 20:30,25,49.7,49.73,49.7,49.73,6
,2012-05-24 21:00,25,49.7,49.73,49.7,49.73,14
,2012-05-24 21:30,25,49.65,49.65,49.55,49.55,99
,2012-05-24 22:00,25,49.52,49.55,49.52,49.54,16
,2012-05-24 23:00,25,49.7,49.7,49.7,49.7,12
,2012-05-24 23:30,25,49.7,49.7,49.7,49.7,8
,2012-05-25 00:30,25,49.7,49.72,49.69,49.72,10
,2012-05-25 02:00,25,49.87,50,49.86,50,74
,2012-05-25 02:30,25,50.01,50.01,49.92,49.94,55
,2012-05-25 03:00,25,49.97,50.15,49.97,50.15,1671
,2012-05-25 03:30,25,50.17,50.29,50.14,50.29,436
,2012-05-25 04:00,25,50.3,50.3,50.17,50.17,120
,2012-05-25 04:30,25,50.12,50.12,50.07,50.08,298
,2012-05-25 05:00,25,50.09,50.14,50.09,50.13,361
,2012-05-25 05:30,25,50.1,50.1,49.91,49.91,275
,2012-05-25 06:00,25,50.01,50.01,50.01,50.01,1
,2012-05-25 06:30,25,49.95,50.01,49.92,49.96,133
,2012-05-25 07:00,25,49.92,50.05,49.9,49.9,62
,2012-05-25 07:30,25,49.87,49.96,49.87,49.96,103
,2012-05-25 08:00,25,49.86,49.94,49.85,49.94,8
,2012-05-25 08:30,25,49.94,50.04,49.94,50.03,123
,2012-05-25 09:00,25,50,50.01,50,50.01,6
,2012-05-25 09:30,25,49.95,50.3,49.94,50.16,1167
,2012-05-25 10:00,25,50.15,50.29,50.15,50.28,197
,2012-05-25 10:30,25,50.22,50.3,50.19,50.29,191
,2012-05-25 11:00,25,50.29,50.36,50.13,50.15,131
,2012-05-25 11:30,25,50.12,50.23,50.12,50.16,238
,2012-05-25 12:00,25,50.15,50.21,50.11,50.21,77
,2012-05-25 12:30,25,50.2,50.27,50.19,50.25,86
,2012-05-25 13:00,25,50.26,50.41,50.24,50.32,208
,2012-05-25 13:30,25,50.32,50.43,50.31,50.43,38
,2012-05-28 19:00,29,50.42,50.42,50.37,50.4,13
,2012-05-28 19:30,29,50.52,50.52,50.46,50.46,15
,2012-05-28 20:00,29,50.43,50.48,50.4,50.4,31
,2012-05-28 20:30,29,50.35,50.38,50.32,50.34,35
,2012-05-28 21:00,29,50.3,50.32,50.28,50.29,5
,2012-05-28 21:30,29,50.31,50.4,50.28,50.35,44
,2012-05-28 22:00,29,50.37,50.44,50.37,50.44,8
,2012-05-28 22:30,29,50.45,50.46,50.43,50.43,5
,2012-05-29 00:00,29,50.43,50.43,50.43,50.43,1
,2012-05-29 00:30,29,50.44,50.63,50.43,50.58,146
,2012-05-29 01:00,29,50.62,50.75,50.61,50.75,18
,2012-05-29 01:30,29,50.73,50.75,50.63,50.64,33
,2012-05-29 02:00,29,50.69,50.85,50.68,50.82,75
,2012-05-29 02:30,29,50.84,50.84,50.73,50.73,13
,2012-05-29 03:00,29,50.73,50.8,50.64,50.76,62
,2012-05-29 03:30,29,50.76,50.77,50.76,50.77,5
,2012-05-29 04:00,29,50.76,50.84,50.76,50.82,7
,2012-05-29 04:30,29,50.78,50.78,50.63,50.65,11
,2012-05-29 05:00,29,50.69,50.69,50.65,50.67,4
,2012-05-29 05:30,29,50.67,50.67,50.67,50.67,23
,2012-05-29 06:00,29,50.61,50.64,50.58,50.64,20
,2012-05-29 06:30,29,50.61,50.61,50.55,50.55,43
,2012-05-29 07:00,29,50.52,50.62,50.52,50.62,19
,2012-05-29 07:30,29,50.6,50.66,50.6,50.66,27
,2012-05-29 08:00,29,50.61,50.7,50.59,50.66,200
,2012-05-29 08:30,29,50.66,50.8,50.65,50.8,422
,2012-05-29 09:00,29,50.79,50.89,50.72,50.88,125
,2012-05-29 09:30,29,50.83,50.95,50.76,50.76,451
,2012-05-29 10:00,29,50.78,50.83,50.66,50.7,107
,2012-05-29 10:30,29,50.72,50.72,50.42,50.49,189
,2012-05-29 11:00,29,50.46,50.48,50.02,50.27,1653
,2012-05-29 11:30,29,50.28,50.42,50.23,50.4,281
,2012-05-29 12:00,29,50.39,50.45,50.32,50.39,245
,2012-05-29 12:30,29,50.38,50.48,50.35,50.47,97
,2012-05-29 13:00,29,50.44,50.5,50.35,50.4,118
,2012-05-29 13:30,29,50.4,50.42,50.33,50.33,121
,2012-05-29 17:00,30,50.41,50.57,50.41,50.52,23
,2012-05-29 17:30,30,50.55,50.55,50.52,50.52,4
,2012-05-29 19:00,30,50.47,50.54,50.47,50.54,8
,2012-05-29 19:30,30,50.54,50.54,50.47,50.47,15
,2012-05-29 20:00,30,50.49,50.51,50.42,50.5,18
,2012-05-29 20:30,30,50.45,50.48,50.42,50.44,22
,2012-05-29 21:00,30,50.43,50.43,50.43,50.43,8
,2012-05-29 21:30,30,50.43,50.52,50.33,50.48,287
,2012-05-29 22:00,30,50.48,50.48,50.35,50.36,24
,2012-05-29 22:30,30,50.33,50.34,50.3,50.3,5
,2012-05-29 23:00,30,50.26,50.28,50.26,50.28,2
,2012-05-29 23:30,30,50.32,50.32,50.32,50.32,1
,2012-05-30 00:00,30,50.29,50.29,50.28,50.28,2
,2012-05-30 00:30,30,50.28,50.39,50.28,50.36,21
,2012-05-30 01:00,30,50.37,50.49,50.32,50.48,18
,2012-05-30 01:30,30,50.48,50.48,50.3,50.3,14
,2012-05-30 02:00,30,50.2,50.26,50.2,50.26,17
,2012-05-30 02:30,30,50.22,50.22,50.2,50.2,12
,2012-05-30 03:00,30,50.15,50.19,50.14,50.19,92
,2012-05-30 03:30,30,50.25,50.25,50.15,50.15,66
,2012-05-30 04:00,30,50.11,50.14,50.11,50.14,21
,2012-05-30 04:30,30,50.14,50.14,50.14,50.14,4
,2012-05-30 05:00,30,50.1,50.12,50.08,50.1,9
,2012-05-30 05:30,30,50.12,50.12,50.08,50.08,11
,2012-05-30 06:00,30,50.13,50.14,50.1,50.1,16
,2012-05-30 06:30,30,50.17,50.17,50.08,50.09,7
,2012-05-30 07:00,30,50.05,50.06,50,50,86
,2012-05-30 07:30,30,50.02,50.2,50,50.16,368
,2012-05-30 08:00,30,50.16,50.21,50.1,50.14,173
,2012-05-30 08:30,30,50.12,50.12,49.81,49.82,217
,2012-05-30 09:00,30,49.79,49.8,49.62,49.75,247
,2012-05-30 09:30,30,49.79,49.89,49.68,49.88,206
,2012-05-30 10:00,30,49.85,49.93,49.79,49.89,279
,2012-05-30 10:30,30,49.91,49.98,49.85,49.95,97
,2012-05-30 11:00,30,49.95,50.01,49.8,49.81,299
,2012-05-30 11:30,30,49.79,49.86,49.76,49.83,295
,2012-05-30 12:00,30,49.86,49.87,49.79,49.85,53
,2012-05-30 12:30,30,49.88,49.88,49.8,49.82,103
,2012-05-30 13:00,30,49.83,49.93,49.8,49.89,299
,2012-05-30 13:30,30,49.94,49.94,49.89,49.92,73
,2012-05-30 17:00,31,49.91,49.91,49.9,49.9,15
,2012-05-30 17:30,31,49.9,49.91,49.9,49.91,15
,2012-05-30 18:00,31,49.9,49.9,49.9,49.9,10
,2012-05-30 18:30,31,49.87,49.87,49.86,49.86,2
,2012-05-30 19:00,31,49.82,49.83,49.82,49.83,4
,2012-05-30 19:30,31,49.86,49.9,49.86,49.9,3
,2012-05-30 20:00,31,49.92,49.95,49.9,49.9,18
,2012-05-30 21:00,31,49.94,49.97,49.94,49.96,4
,2012-05-30 21:30,31,49.94,49.94,49.85,49.85,140
,2012-05-30 22:00,31,49.83,49.92,49.83,49.89,9
,2012-05-30 22:30,31,49.92,49.92,49.91,49.91,20
,2012-05-30 23:00,31,49.86,49.86,49.85,49.85,26
,2012-05-31 00:30,31,49.96,49.97,49.89,49.91,18
,2012-05-31 01:00,31,49.93,49.93,49.93,49.93,1
,2012-05-31 01:30,31,49.93,49.93,49.77,49.77,28
,2012-05-31 02:00,31,49.9,49.92,49.9,49.92,4
,2012-05-31 02:30,31,49.88,49.88,49.84,49.84,73
,2012-05-31 04:30,31,49.91,49.95,49.91,49.94,45
,2012-05-31 05:00,31,49.94,49.94,49.94,49.94,9
,2012-05-31 05:30,31,49.94,49.94,49.93,49.93,2
,2012-05-31 06:00,31,49.93,49.93,49.89,49.92,16
,2012-05-31 06:30,31,49.9,49.9,49.85,49.88,14
,2012-05-31 07:00,31,49.88,49.88,49.76,49.78,22
,2012-05-31 07:30,31,49.74,49.74,49.67,49.67,301
,2012-05-31 08:00,31,49.68,49.74,49.66,49.68,83
,2012-05-31 08:30,31,49.68,49.79,49.54,49.54,24
,2012-05-31 09:00,31,49.54,49.54,49.41,49.54,289
,2012-05-31 09:30,31,49.49,49.6,49.42,49.53,768
,2012-05-31 10:00,31,49.51,49.55,49.24,49.47,299
,2012-05-31 10:30,31,49.5,49.59,49.41,49.47,345
,2012-05-31 11:00,31,49.45,49.61,49.34,49.56,246
,2012-05-31 11:30,31,49.56,49.56,49.42,49.51,138
,2012-05-31 12:00,31,49.45,49.57,49.39,49.46,508
,2012-05-31 12:30,31,49.49,49.54,49.39,49.41,59
,2012-05-31 13:00,31,49.41,49.56,49.35,49.5,240
,2012-05-31 13:30,31,49.5,49.54,49.43,49.48,40
,2012-05-31 17:00,1,49.5,49.61,49.5,49.54,12
,2012-05-31 17:30,1,49.55,49.55,49.55,49.55,4
,2012-05-31 18:00,1,49.61,49.61,49.61,49.61,3
,2012-05-31 18:30,1,49.61,49.61,49.61,49.61,15
,2012-05-31 19:00,1,49.66,49.66,49.61,49.61,5
,2012-05-31 19:30,1,49.57,49.57,49.49,49.49,4
,2012-05-31 20:00,1,49.53,49.57,49.46,49.57,10
,2012-05-31 20:30,1,49.65,49.65,49.55,49.6,11
,2012-05-31 21:30,1,49.61,49.65,49.61,49.65,8
,2012-05-31 22:00,1,49.59,49.66,49.58,49.58,10
,2012-05-31 23:00,1,49.58,49.58,49.51,49.51,4
,2012-06-01 00:30,1,49.45,49.45,49.29,49.29,7
,2012-06-01 01:00,1,49.37,49.37,49.37,49.37,1
,2012-06-01 02:00,1,49.43,49.43,49.29,49.29,5
,2012-06-01 02:30,1,49.28,49.28,49.28,49.28,5
,2012-06-01 03:30,1,49.16,49.18,49.04,49.04,51
,2012-06-01 04:00,1,49.04,49.04,48.93,49,33
,2012-06-01 04:30,1,48.95,48.95,48.86,48.86,7
,2012-06-01 05:00,1,48.89,48.89,48.89,48.89,1
,2012-06-01 06:00,1,48.8,48.84,48.8,48.84,9
,2012-06-01 06:30,1,48.84,48.84,48.78,48.81,10
,2012-06-01 07:00,1,48.8,48.83,48.76,48.76,232
,2012-06-01 07:30,1,48.75,48.8,48.54,48.67,424
,2012-06-01 08:00,1,48.74,48.96,48.74,48.96,189
,2012-06-01 08:30,1,49,49.04,48.82,48.83,94
,2012-06-01 09:00,1,48.97,48.97,48.71,48.77,26
,2012-06-01 09:30,1,48.78,48.93,48.67,48.83,306
,2012-06-01 10:00,1,48.81,48.92,48.71,48.74,245
,2012-06-01 10:30,1,48.71,48.97,48.7,48.93,636
,2012-06-01 11:00,1,48.91,49.01,48.88,48.92,410
,2012-06-01 11:30,1,48.97,48.99,48.86,48.86,402
,2012-06-01 12:00,1,48.89,48.95,48.83,48.87,405
,2012-06-01 12:30,1,48.87,48.94,48.74,48.94,688
,2012-06-01 13:00,1,48.92,48.95,48.73,48.87,489
,2012-06-01 13:30,1,48.95,48.98,48.86,48.93,86
,2012-06-03 17:00,4,49.24,49.39,49.17,49.17,124
,2012-06-03 17:30,4,49.26,49.29,49.21,49.29,10
,2012-06-03 18:00,4,49.22,49.26,49.17,49.26,6
,2012-06-03 19:00,4,49.11,49.11,49.11,49.11,2
,2012-06-03 19:30,4,49.05,49.05,49,49,4
,2012-06-03 20:00,4,49.01,49.04,48.68,48.68,20
,2012-06-03 20:30,4,48.73,48.73,48.62,48.62,27
,2012-06-03 21:00,4,48.7,48.7,48.63,48.65,13
,2012-06-03 21:30,4,48.57,48.57,48.45,48.45,41
,2012-06-03 22:00,4,48.36,48.36,48.25,48.25,3
,2012-06-03 22:30,4,48.21,48.27,48.18,48.26,9
,2012-06-03 23:00,4,48.21,48.21,48.21,48.21,1
,2012-06-04 00:00,4,48.05,48.11,48.05,48.11,2
,2012-06-04 00:30,4,48.07,48.24,48.06,48.24,17
,2012-06-04 02:00,4,48.23,48.23,48.16,48.16,6
,2012-06-04 02:30,4,48.2,48.32,48.15,48.32,80
,2012-06-04 03:00,4,48.32,48.34,48.32,48.33,154
,2012-06-04 03:30,4,48.33,48.33,48.26,48.26,117
,2012-06-04 04:00,4,48.24,48.24,48.24,48.24,1
,2012-06-04 04:30,4,48.24,48.29,48.16,48.29,22
,2012-06-04 05:00,4,48.32,48.38,48.32,48.35,62
,2012-06-04 05:30,4,48.38,48.4,48.33,48.4,42
,2012-06-04 06:00,4,48.38,48.42,48.37,48.42,15
,2012-06-04 06:30,4,48.37,48.46,48.37,48.43,12
,2012-06-04 07:00,4,48.39,48.39,48.36,48.36,7
,2012-06-04 07:30,4,48.25,48.25,48.18,48.18,8
,2012-06-04 08:00,4,48.4,48.43,48.38,48.38,120
,2012-06-04 08:30,4,48.45,48.55,48.45,48.52,26
,2012-06-04 09:00,4,48.47,48.55,48.43,48.55,36
,2012-06-04 09:30,4,48.51,48.62,48.4,48.44,353
,2012-06-04 10:00,4,48.48,48.5,48.41,48.48,312
,2012-06-04 10:30,4,48.48,48.54,48.44,48.45,148
,2012-06-04 11:00,4,48.43,48.5,48.23,48.24,287
,2012-06-04 11:30,4,48.25,48.32,48.23,48.26,349
,2012-06-04 12:00,4,48.26,48.29,48.18,48.29,248
,2012-06-04 12:30,4,48.31,48.44,48.29,48.34,188
,2012-06-04 13:00,4,48.35,48.62,48.33,48.59,737
,2012-06-04 13:30,4,48.58,48.62,48.58,48.6,141
,2012-06-04 17:00,5,48.51,48.8,48.5,48.69,19
,2012-06-04 17:30,5,48.68,48.68,48.68,48.68,1
,2012-06-04 19:00,5,48.6,48.6,48.6,48.6,5
,2012-06-04 19:30,5,48.68,48.68,48.68,48.68,10
,2012-06-04 20:00,5,48.57,48.59,48.54,48.57,7
,2012-06-04 20:30,5,48.59,48.61,48.56,48.61,16
,2012-06-04 21:00,5,48.63,48.69,48.61,48.66,27
,2012-06-04 21:30,5,48.67,48.67,48.67,48.67,1
,2012-06-04 22:00,5,48.73,48.75,48.73,48.73,12
,2012-06-04 22:30,5,48.68,48.68,48.64,48.64,3
,2012-06-05 00:30,5,48.75,48.84,48.74,48.75,21
,2012-06-05 01:00,5,48.84,48.86,48.84,48.86,3
,2012-06-05 01:30,5,48.93,48.93,48.81,48.81,10
,2012-06-05 02:00,5,48.8,48.8,48.68,48.68,21
,2012-06-05 02:30,5,48.68,48.68,48.61,48.61,86
,2012-06-05 03:00,5,48.63,48.68,48.55,48.55,208
,2012-06-05 03:30,5,48.53,48.53,48.5,48.5,120
,2012-06-05 04:00,5,48.56,48.61,48.56,48.61,17
,2012-06-05 04:30,5,48.62,48.69,48.62,48.62,68
,2012-06-05 05:00,5,48.66,48.71,48.66,48.66,9
,2012-06-05 05:30,5,48.7,48.71,48.68,48.7,14
,2012-06-05 06:00,5,48.68,48.68,48.58,48.62,10
,2012-06-05 06:30,5,48.67,48.67,48.67,48.67,1
,2012-06-05 07:00,5,48.65,48.69,48.65,48.69,2
,2012-06-05 07:30,5,48.73,48.73,48.73,48.73,4
,2012-06-05 08:00,5,48.65,48.67,48.56,48.62,78
,2012-06-05 08:30,5,48.62,48.67,48.57,48.59,46
,2012-06-05 09:00,5,48.66,48.81,48.65,48.72,160
,2012-06-05 09:30,5,48.67,48.7,48.47,48.52,276
,2012-06-05 10:00,5,48.54,48.7,48.46,48.62,189
,2012-06-05 10:30,5,48.61,48.68,48.53,48.56,336
,2012-06-05 11:00,5,48.57,48.7,48.57,48.67,392
,2012-06-05 11:30,5,48.67,48.74,48.67,48.72,170
,2012-06-05 12:00,5,48.72,48.73,48.6,48.69,262
,2012-06-05 12:30,5,48.67,48.8,48.67,48.8,155
,2012-06-05 13:00,5,48.79,48.85,48.68,48.8,340
,2012-06-05 13:30,5,48.82,48.82,48.75,48.81,59
,2012-06-05 17:00,6,48.81,48.93,48.81,48.93,10
,2012-06-05 17:30,6,48.95,49.06,48.95,49.06,10
,2012-06-05 18:00,6,49.06,49.06,49.06,49.06,7
,2012-06-05 18:30,6,49.03,49.06,49.03,49.06,16
,2012-06-05 19:00,6,49.01,49.01,49.01,49.01,44
,2012-06-05 19:30,6,49.01,49.01,48.99,48.99,8
,2012-06-05 20:00,6,49.02,49.26,48.97,49.25,105
,2012-06-05 20:30,6,49.27,49.42,49.27,49.37,133
,2012-06-05 21:00,6,49.37,49.37,49.33,49.33,11
,2012-06-05 21:30,6,49.29,49.39,49.29,49.33,33
,2012-06-05 22:00,6,49.37,49.37,49.37,49.37,1
,2012-06-06 00:30,6,49.36,49.36,49.22,49.23,127
,2012-06-06 01:00,6,49.19,49.24,49.19,49.24,51
,2012-06-06 01:30,6,49.2,49.33,49.2,49.33,39
,2012-06-06 02:00,6,49.3,49.31,49.2,49.2,176
,2012-06-06 02:30,6,49.32,49.37,49.32,49.37,16
,2012-06-06 03:00,6,49.4,49.47,49.38,49.41,250
,2012-06-06 03:30,6,49.44,49.5,49.44,49.45,238
,2012-06-06 04:00,6,49.45,49.47,49.33,49.45,219
,2012-06-06 04:30,6,49.42,49.46,49.37,49.39,77
,2012-06-06 05:00,6,49.38,49.38,49.36,49.38,8
,2012-06-06 05:30,6,49.38,49.43,49.38,49.39,12
,2012-06-06 06:00,6,49.4,49.42,49.39,49.42,12
,2012-06-06 06:30,6,49.42,49.45,49.35,49.38,67
,2012-06-06 07:00,6,49.35,49.38,49.35,49.37,8
,2012-06-06 07:30,6,49.37,49.37,49.28,49.35,138
,2012-06-06 08:00,6,49.33,49.41,49.33,49.41,103
,2012-06-06 08:30,6,49.41,49.56,49.4,49.55,314
,2012-06-06 09:00,6,49.57,49.86,49.57,49.82,929
,2012-06-06 09:30,6,49.82,49.87,49.64,49.8,567
,2012-06-06 10:00,6,49.75,49.8,49.65,49.65,430
,2012-06-06 10:30,6,49.65,49.72,49.63,49.66,143
,2012-06-06 11:00,6,49.64,49.69,49.6,49.61,402
,2012-06-06 11:30,6,49.61,49.64,49.54,49.56,693
,2012-06-06 12:00,6,49.56,49.56,49.44,49.5,125
,2012-06-06 12:30,6,49.52,49.58,49.49,49.52,221
,2012-06-06 13:00,6,49.52,49.61,49.41,49.55,491
,2012-06-06 13:30,6,49.51,49.54,49.43,49.45,182
,2012-06-06 17:00,7,49.53,49.59,49.53,49.59,8
,2012-06-06 17:30,7,49.6,49.62,49.59,49.62,59
,2012-06-06 18:00,7,49.62,49.62,49.62,49.62,12
,2012-06-06 18:30,7,49.65,49.71,49.64,49.66,29
,2012-06-06 19:00,7,49.68,49.68,49.66,49.66,5
,2012-06-06 19:30,7,49.61,49.61,49.61,49.61,1
,2012-06-06 20:00,7,49.57,49.75,49.56,49.75,124
,2012-06-06 20:30,7,49.77,49.79,49.69,49.69,47
,2012-06-06 21:00,7,49.67,49.67,49.67,49.67,56
,2012-06-06 21:30,7,49.74,49.79,49.7,49.7,115
,2012-06-06 22:00,7,49.67,49.67,49.67,49.67,39
,2012-06-06 22:30,7,49.67,49.67,49.67,49.67,5
,2012-06-06 23:00,7,49.69,49.77,49.69,49.71,48
,2012-06-06 23:30,7,49.71,49.74,49.7,49.74,52
,2012-06-07 00:00,7,49.68,49.68,49.68,49.68,3
,2012-06-07 00:30,7,49.68,49.68,49.55,49.56,18
,2012-06-07 01:00,7,49.53,49.53,49.41,49.47,38
,2012-06-07 01:30,7,49.42,49.56,49.42,49.56,35
,2012-06-07 02:00,7,49.41,49.41,49.38,49.38,12
,2012-06-07 02:30,7,49.48,49.48,49.25,49.25,20
,2012-06-07 03:00,7,49.32,49.35,49.32,49.33,26
,2012-06-07 03:30,7,49.23,49.25,49.19,49.21,260
,2012-06-07 04:00,7,49.34,49.34,49.29,49.3,45
,2012-06-07 04:30,7,49.3,49.51,49.3,49.5,44
,2012-06-07 05:00,7,49.5,49.54,49.47,49.51,58
,2012-06-07 05:30,7,49.51,49.7,49.47,49.47,84
,2012-06-07 06:00,7,49.56,49.78,49.56,49.78,55
,2012-06-07 06:30,7,49.76,49.95,49.75,49.95,117
,2012-06-07 07:00,7,49.94,50.11,49.94,50.11,67
,2012-06-07 07:30,7,50.11,50.21,50.03,50.17,48
,2012-06-07 08:00,7,50.16,50.23,50.14,50.23,51
,2012-06-07 08:30,7,50.28,50.3,50.23,50.3,229
,2012-06-07 09:00,7,50.28,50.3,49.99,50.08,419
,2012-06-07 09:30,7,50.04,50.12,49.59,49.64,1227
,2012-06-07 10:00,7,49.64,49.79,49.58,49.72,728
,2012-06-07 10:30,7,49.72,49.96,49.72,49.88,376
,2012-06-07 11:00,7,49.86,50,49.84,49.89,185
,2012-06-07 11:30,7,49.87,49.89,49.83,49.89,140
,2012-06-07 12:00,7,49.87,50.33,49.84,50.33,647
,2012-06-07 12:30,7,50.34,50.47,50.24,50.36,901
,2012-06-07 13:00,7,50.44,50.6,50.41,50.47,652
,2012-06-07 13:30,7,50.52,50.54,50.43,50.5,81
,2012-06-07 17:00,8,50.41,50.43,50.31,50.31,15
,2012-06-07 17:30,8,50.38,50.56,50.38,50.56,100
,2012-06-07 18:00,8,50.5,50.5,50.5,50.5,2
,2012-06-07 19:00,8,50.51,50.51,50.36,50.36,97
,2012-06-07 19:30,8,50.36,50.36,50.27,50.27,11
,2012-06-07 20:00,8,50.12,50.12,49.79,50.09,221
,2012-06-07 20:30,8,50.1,50.1,49.92,50.06,58
,2012-06-07 21:00,8,49.92,49.96,49.9,49.9,119
,2012-06-07 21:30,8,49.87,50,49.64,49.95,240
,2012-06-07 22:00,8,49.96,50.03,49.93,50.01,53
,2012-06-07 23:00,8,50.04,50.04,50.04,50.04,1
,2012-06-07 23:30,8,50.04,50.04,49.99,49.99,3
,2012-06-08 00:00,8,49.99,49.99,49.98,49.98,2
,2012-06-08 00:30,8,49.98,50,49.82,49.83,75
,2012-06-08 01:30,8,49.86,50.03,49.82,50.03,47
,2012-06-08 02:00,8,49.9,49.9,49.72,49.72,9
,2012-06-08 02:30,8,49.68,49.68,49.6,49.61,52
,2012-06-08 03:00,8,49.6,49.64,49.56,49.64,34
,2012-06-08 03:30,8,49.65,49.72,49.65,49.72,20
,2012-06-08 04:00,8,49.79,49.87,49.79,49.87,57
,2012-06-08 04:30,8,49.87,49.95,49.8,49.87,16
,2012-06-08 05:00,8,49.85,49.88,49.77,49.77,28
,2012-06-08 05:30,8,49.75,49.79,49.75,49.75,17
,2012-06-08 06:00,8,49.74,49.74,49.74,49.74,1
,2012-06-08 06:30,8,49.76,49.77,49.72,49.72,33
,2012-06-08 07:00,8,49.74,49.76,49.73,49.73,6
,2012-06-08 07:30,8,49.8,49.85,49.73,49.73,16
,2012-06-08 08:00,8,49.74,49.84,49.73,49.82,202
,2012-06-08 08:30,8,49.82,49.91,49.75,49.88,320
,2012-06-08 09:00,8,49.87,49.96,49.84,49.93,65
,2012-06-08 09:30,8,49.91,50,49.72,49.83,301
,2012-06-08 10:00,8,49.82,49.82,49.68,49.77,279
,2012-06-08 10:30,8,49.77,49.93,49.65,49.85,521
,2012-06-08 11:00,8,49.86,49.99,49.71,49.76,315
,2012-06-08 11:30,8,49.75,49.82,49.68,49.8,282
,2012-06-08 12:00,8,49.81,49.86,49.74,49.78,178
,2012-06-08 12:30,8,49.77,49.87,49.67,49.69,340
,2012-06-08 13:00,8,49.66,49.82,49.62,49.63,658
,2012-06-08 13:30,8,49.64,49.68,49.62,49.65,39
,2012-06-10 17:00,11,49.71,49.81,49.1,49.56,150
,2012-06-10 17:30,11,49.56,49.63,49.56,49.56,15
,2012-06-10 18:00,11,49.66,49.66,49.66,49.66,2
,2012-06-10 18:30,11,49.72,49.82,49.72,49.82,5
,2012-06-10 19:00,11,49.91,50.11,49.91,50.11,23
,2012-06-10 19:30,11,50.15,50.15,50.14,50.14,2
,2012-06-10 20:00,11,50.15,50.38,50.15,50.26,44
,2012-06-10 20:30,11,50.3,50.31,50.27,50.27,4
,2012-06-10 21:00,11,50.2,50.22,50.2,50.22,11
,2012-06-10 21:30,11,50.28,50.28,50.16,50.21,25
,2012-06-10 22:00,11,50.18,50.23,50.13,50.23,9
,2012-06-10 22:30,11,50.2,50.2,50.2,50.2,1
,2012-06-11 00:00,11,50.19,50.32,50.19,50.32,8
,2012-06-11 00:30,11,50.31,50.38,50.31,50.36,14
,2012-06-11 01:30,11,50.39,50.4,50.37,50.37,6
,2012-06-11 02:00,11,50.39,50.39,50.32,50.35,127
,2012-06-11 02:30,11,50.35,50.41,50.35,50.41,23
,2012-06-11 03:00,11,50.46,50.58,50.46,50.56,120
,2012-06-11 03:30,11,50.53,50.53,50.39,50.39,38
,2012-06-11 04:00,11,50.4,50.44,50.39,50.4,13
,2012-06-11 04:30,11,50.39,50.39,50.32,50.33,12
,2012-06-11 05:00,11,50.35,50.35,50.34,50.34,8
,2012-06-11 05:30,11,50.35,50.38,50.32,50.32,11
,2012-06-11 06:00,11,50.31,50.31,50.31,50.31,1
,2012-06-11 06:30,11,50.3,50.3,50.22,50.27,4
,2012-06-11 07:00,11,50.34,50.39,50.34,50.37,30
,2012-06-11 07:30,11,50.34,50.38,50.28,50.3,186
,2012-06-11 08:00,11,50.3,50.32,50.17,50.17,68
,2012-06-11 08:30,11,50.2,50.23,50.14,50.2,57
,2012-06-11 09:00,11,50.18,50.3,50.12,50.22,54
,2012-06-11 09:30,11,50.19,50.29,49.98,50.07,476
,2012-06-11 10:00,11,50.03,50.17,50,50.12,146
,2012-06-11 10:30,11,50.12,50.23,50.09,50.21,208
,2012-06-11 11:00,11,50.19,50.19,50.07,50.14,170
,2012-06-11 11:30,11,50.15,50.2,50.15,50.16,280
,2012-06-11 12:00,11,50.18,50.18,50.11,50.14,72
,2012-06-11 12:30,11,50.12,50.15,50.03,50.03,189
,2012-06-11 13:00,11,50.02,50.08,49.83,49.86,428
,2012-06-11 13:30,11,49.9,49.9,49.8,49.82,59
,2012-06-11 17:00,12,49.8,49.9,49.8,49.8,106
,2012-06-11 17:30,12,49.8,49.85,49.8,49.84,28
,2012-06-11 18:00,12,49.87,49.87,49.84,49.84,7
,2012-06-11 18:30,12,49.88,49.88,49.8,49.8,57
,2012-06-11 19:00,12,49.76,49.77,49.75,49.75,15
,2012-06-11 19:30,12,49.66,49.74,49.66,49.74,10
,2012-06-11 20:00,12,49.75,49.99,49.74,49.91,166
,2012-06-11 20:30,12,49.85,50,49.84,49.94,43
,2012-06-11 21:00,12,49.98,49.98,49.98,49.98,5
,2012-06-11 21:30,12,49.98,49.98,49.98,49.98,12
,2012-06-11 22:00,12,49.9,49.9,49.9,49.9,11
,2012-06-11 22:30,12,50,50.1,50,50.1,83
,2012-06-11 23:00,12,50.07,50.1,50.07,50.08,66
,2012-06-11 23:30,12,50.05,50.05,50.05,50.05,233
,2012-06-12 00:30,12,50.04,50.05,49.85,49.97,69
,2012-06-12 01:00,12,49.97,50.08,49.97,50.08,207
,2012-06-12 01:30,12,50.11,50.25,50.11,50.25,242
,2012-06-12 02:00,12,50.22,50.33,50.22,50.28,399
,2012-06-12 02:30,12,50.22,50.29,50.18,50.19,137
,2012-06-12 03:00,12,50.16,50.16,50,50,468
,2012-06-12 03:30,12,50.14,50.15,50.09,50.15,295
,2012-06-12 04:00,12,50.15,50.15,50.12,50.12,539
,2012-06-12 04:30,12,50.14,50.14,50.07,50.07,346
,2012-06-12 05:00,12,50.07,50.08,50.01,50.01,206
,2012-06-12 05:30,12,50.01,50.11,50,50.09,271
,2012-06-12 06:00,12,50.11,50.11,50.08,50.08,78
,2012-06-12 06:30,12,50.1,50.12,50.05,50.05,110
,2012-06-12 07:00,12,50,50.06,49.85,49.9,249
,2012-06-12 07:30,12,49.97,50.1,49.73,50.03,873
,2012-06-12 08:00,12,50.06,50.08,49.94,50.03,129
,2012-06-12 08:30,12,49.97,50.01,49.64,49.78,688
,2012-06-12 09:00,12,49.83,49.9,49.64,49.71,278
,2012-06-12 09:30,12,49.71,49.75,49.6,49.75,760
,2012-06-12 10:00,12,49.77,49.96,49.75,49.79,752
,2012-06-12 10:30,12,49.82,49.82,49.7,49.72,346
,2012-06-12 11:00,12,49.72,49.89,49.71,49.87,439
,2012-06-12 11:30,12,49.86,49.91,49.85,49.89,779
,2012-06-12 12:00,12,49.89,50.02,49.87,49.93,556
,2012-06-12 12:30,12,49.93,49.97,49.85,49.85,463
,2012-06-12 13:00,12,49.83,50,49.8,49.94,1031
,2012-06-12 13:30,12,49.94,49.94,49.8,49.83,133
,2012-06-12 17:00,13,49.87,50.01,49.87,50.01,43
,2012-06-12 17:30,13,49.98,49.98,49.98,49.98,3
,2012-06-12 18:00,13,49.97,49.97,49.97,49.97,33
,2012-06-12 19:00,13,50.01,50.01,50.01,50.01,5
,2012-06-12 19:30,13,50.02,50.04,50.02,50.03,6
,2012-06-12 20:00,13,49.9,50.02,49.89,50.01,29
,2012-06-12 20:30,13,50.09,50.09,50.09,50.09,1
,2012-06-12 21:00,13,49.98,49.98,49.91,49.91,2
,2012-06-12 21:30,13,50,50,50,50,12
,2012-06-12 22:00,13,49.97,50.04,49.9,50.04,30
,2012-06-12 23:30,13,49.97,49.97,49.97,49.97,1
,2012-06-13 00:30,13,49.99,49.99,49.99,49.99,6
,2012-06-13 01:00,13,49.99,49.99,49.91,49.91,36
,2012-06-13 01:30,13,50.02,50.08,50.02,50.08,102
,2012-06-13 02:00,13,50,50.1,49.99,50.06,118
,2012-06-13 02:30,13,50.05,50.2,50.01,50.2,113
,2012-06-13 03:00,13,50.18,50.23,50.18,50.2,191
,2012-06-13 03:30,13,50.2,50.2,50.11,50.14,19
,2012-06-13 04:30,13,50.1,50.1,50.1,50.1,1
,2012-06-13 05:00,13,50.1,50.12,50.1,50.11,3
,2012-06-13 05:30,13,50.07,50.07,50.07,50.07,4
,2012-06-13 06:30,13,50.06,50.06,50.04,50.04,3
,2012-06-13 07:00,13,50.03,50.03,49.85,49.88,75
,2012-06-13 07:30,13,49.87,49.94,49.66,49.66,215
,2012-06-13 08:00,13,49.65,49.65,49.45,49.47,730
,2012-06-13 08:30,13,49.48,49.49,49.26,49.34,512
,2012-06-13 09:00,13,49.33,49.48,49.3,49.45,461
,2012-06-13 09:30,13,49.45,49.62,49.42,49.54,1122
,2012-06-13 10:00,13,49.53,49.54,49.26,49.31,1368
,2012-06-13 10:30,13,49.28,49.44,49.27,49.38,405
,2012-06-13 11:00,13,49.41,49.46,49.31,49.39,282
,2012-06-13 11:30,13,49.4,49.43,49.38,49.42,488
,2012-06-13 12:00,13,49.41,49.46,49.36,49.4,149
,2012-06-13 12:30,13,49.4,49.43,49.32,49.39,427
,2012-06-13 13:00,13,49.41,49.47,49.28,49.33,547
,2012-06-13 13:30,13,49.3,49.32,49.25,49.3,162
,2012-06-13 17:00,14,49.3,49.39,49.3,49.38,45
,2012-06-13 17:30,14,49.38,49.38,49.38,49.38,25
,2012-06-13 18:00,14,49.45,49.45,49.43,49.43,4
,2012-06-13 18:30,14,49.4,49.42,49.4,49.42,2
,2012-06-13 19:00,14,49.37,49.44,49.35,49.44,10
,2012-06-13 19:30,14,49.33,49.33,49.33,49.33,4
,2012-06-13 20:00,14,49.32,49.32,49.2,49.27,33
,2012-06-13 20:30,14,49.19,49.24,49.14,49.14,24
,2012-06-13 21:00,14,49.1,49.1,49.1,49.1,43
,2012-06-13 21:30,14,49.16,49.23,49.16,49.23,4
,2012-06-13 22:00,14,49.25,49.32,49.24,49.29,34
,2012-06-13 22:30,14,49.27,49.29,49.27,49.28,4
,2012-06-13 23:00,14,49.29,49.31,49.29,49.3,8
,2012-06-14 00:30,14,49.25,49.25,49.14,49.14,27
,2012-06-14 01:00,14,49.15,49.15,49.09,49.09,37
,2012-06-14 01:30,14,49.08,49.11,48.9,49.11,150
,2012-06-14 02:00,14,49,49.05,49,49.02,4
,2012-06-14 02:30,14,49.02,49.15,49.02,49.1,22
,2012-06-14 03:00,14,49.12,49.12,48.97,48.97,48
,2012-06-14 03:30,14,49,49,48.89,48.89,108
,2012-06-14 04:00,14,48.87,48.96,48.74,48.96,121
,2012-06-14 04:30,14,48.91,48.91,48.82,48.82,43
,2012-06-14 05:00,14,48.8,48.8,48.74,48.8,212
,2012-06-14 05:30,14,48.83,48.83,48.83,48.83,143
,2012-06-14 06:00,14,48.77,48.77,48.73,48.74,8
,2012-06-14 06:30,14,48.75,48.8,48.75,48.79,120
,2012-06-14 07:00,14,48.79,48.79,48.66,48.68,27
,2012-06-14 07:30,14,48.75,48.94,48.75,48.94,128
,2012-06-14 08:00,14,48.92,49.13,48.92,49.09,216
,2012-06-14 08:30,14,49.07,49.11,48.99,49.11,111
,2012-06-14 09:00,14,49.09,49.15,49,49,427
,2012-06-14 09:30,14,48.97,48.97,48.66,48.74,1151
,2012-06-14 10:00,14,48.73,48.88,48.7,48.74,648
,2012-06-14 10:30,14,48.73,48.75,48.64,48.73,383
,2012-06-14 11:00,14,48.73,48.74,48.42,48.44,707
,2012-06-14 11:30,14,48.45,48.62,48.43,48.56,1663
,2012-06-14 12:00,14,48.55,48.56,48.42,48.46,639
,2012-06-14 12:30,14,48.46,48.48,48.22,48.25,683
,2012-06-14 13:00,14,48.24,48.35,48.17,48.21,571
,2012-06-14 13:30,14,48.21,48.29,48.2,48.27,157
,2012-06-14 17:00,15,48.4,48.4,48.28,48.4,78
,2012-06-14 17:30,15,48.4,48.4,48.35,48.35,5
,2012-06-14 18:00,15,48.4,48.4,48.4,48.4,11
,2012-06-14 18:30,15,48.38,48.4,48.34,48.34,14
,2012-06-14 19:00,15,48.34,48.43,48.34,48.43,7
,2012-06-14 20:00,15,48.55,48.83,48.55,48.83,62
,2012-06-14 20:30,15,48.72,48.8,48.72,48.8,11
,2012-06-14 21:00,15,48.86,48.95,48.86,48.95,5
,2012-06-14 21:30,15,48.99,48.99,48.83,48.85,8
,2012-06-14 22:00,15,48.94,48.94,48.94,48.94,1
,2012-06-14 22:30,15,48.78,48.78,48.78,48.78,6
,2012-06-14 23:00,15,48.78,48.78,48.75,48.75,10
,2012-06-15 00:30,15,48.78,48.78,48.68,48.75,28
,2012-06-15 01:00,15,48.78,48.82,48.76,48.82,15
,2012-06-15 01:30,15,48.82,48.82,48.64,48.64,87
,2012-06-15 02:00,15,48.67,48.79,48.67,48.76,15
,2012-06-15 03:00,15,48.66,48.67,48.63,48.63,78
,2012-06-15 03:30,15,48.61,48.7,48.6,48.61,116
,2012-06-15 04:00,15,48.58,48.58,48.54,48.58,48
,2012-06-15 04:30,15,48.6,48.6,48.6,48.6,2
,2012-06-15 05:00,15,48.56,48.61,48.55,48.56,91
,2012-06-15 05:30,15,48.56,48.59,48.54,48.59,11
,2012-06-15 06:00,15,48.57,48.63,48.56,48.63,13
,2012-06-15 06:30,15,48.67,48.67,48.54,48.54,17
,2012-06-15 07:00,15,48.54,48.57,48.51,48.52,129
,2012-06-15 07:30,15,48.52,48.52,48.45,48.45,61
,2012-06-15 08:00,15,48.42,48.43,48.27,48.43,101
,2012-06-15 08:30,15,48.39,48.5,48.35,48.48,76
,2012-06-15 09:00,15,48.51,48.53,48.25,48.25,157
,2012-06-15 09:30,15,48.25,48.48,48.23,48.43,789
,2012-06-15 10:00,15,48.39,48.53,48.32,48.33,724
,2012-06-15 10:30,15,48.33,48.39,48.29,48.34,415
,2012-06-15 11:00,15,48.32,48.34,47.95,48,1876
,2012-06-15 11:30,15,47.99,48.2,47.97,48.2,822
,2012-06-15 12:00,15,48.23,48.3,48.18,48.25,463
,2012-06-15 12:30,15,48.25,48.37,48.25,48.28,401
,2012-06-15 13:00,15,48.3,48.65,48.27,48.65,701
,2012-06-15 13:30,15,48.69,48.8,48.68,48.8,230
,2012-06-17 17:00,18,49.22,50,49.05,49.17,172
,2012-06-17 17:30,18,49.15,49.15,49.07,49.07,4
,2012-06-17 18:00,18,49.09,49.1,49.07,49.07,6
,2012-06-17 18:30,18,49.04,49.06,49,49.03,39
,2012-06-17 19:00,18,49.02,49.1,49.01,49.09,70
,2012-06-17 19:30,18,49.07,49.07,49.03,49.04,12
,2012-06-17 20:00,18,49.1,49.27,49.06,49.18,266
,2012-06-17 20:30,18,49.19,49.19,49.03,49.03,6
,2012-06-17 21:00,18,49.06,49.06,49.02,49.02,13
,2012-06-17 21:30,18,49.04,49.16,48.87,49,61
,2012-06-17 22:00,18,49.01,49.15,49.01,49.15,328
,2012-06-17 22:30,18,49.1,49.19,49.1,49.19,50
,2012-06-17 23:00,18,49.16,49.24,49.16,49.23,6
,2012-06-17 23:30,18,49.18,49.29,49.18,49.25,19
,2012-06-18 00:00,18,49.28,49.29,49.28,49.29,20
,2012-06-18 00:30,18,49.24,49.32,49.24,49.32,15
,2012-06-18 01:00,18,49.29,49.29,49.29,49.29,3
,2012-06-18 01:30,18,49.35,49.39,49.35,49.39,5
,2012-06-18 02:00,18,49.4,49.48,49.39,49.39,105
,2012-06-18 02:30,18,49.38,49.38,49.22,49.25,31
,2012-06-18 03:00,18,49.23,49.23,49.07,49.08,447
,2012-06-18 03:30,18,49.08,49.12,49.06,49.12,306
,2012-06-18 04:00,18,49.12,49.13,49.12,49.13,6
,2012-06-18 04:30,18,49.12,49.13,49.11,49.13,4
,2012-06-18 05:00,18,49.17,49.2,49.17,49.19,67
,2012-06-18 05:30,18,49.28,49.28,49.22,49.23,28
,2012-06-18 06:00,18,49.2,49.22,49.19,49.2,13
,2012-06-18 06:30,18,49.19,49.23,49.18,49.23,10
,2012-06-18 07:00,18,49.17,49.21,49.16,49.16,57
,2012-06-18 07:30,18,49.15,49.16,49,49,79
,2012-06-18 08:00,18,48.94,48.94,48.86,48.86,106
,2012-06-18 08:30,18,48.85,48.96,48.8,48.94,249
,2012-06-18 09:00,18,48.94,49.03,48.94,48.94,69
,2012-06-18 09:30,18,48.94,49.03,48.83,48.89,1117
,2012-06-18 10:00,18,48.92,48.95,48.75,48.8,410
,2012-06-18 10:30,18,48.76,48.86,48.75,48.86,307
,2012-06-18 11:00,18,48.86,48.9,48.81,48.88,159
,2012-06-18 11:30,18,48.89,48.93,48.79,48.91,541
,2012-06-18 12:00,18,48.9,48.9,48.82,48.84,311
,2012-06-18 12:30,18,48.85,48.88,48.7,48.72,430
,2012-06-18 13:00,18,48.72,48.96,48.72,48.92,812
,2012-06-18 13:30,18,48.92,48.94,48.72,48.84,308
,2012-06-18 17:00,19,49.07,49.52,49.07,49.18,36
,2012-06-18 17:30,19,49.15,49.21,49.15,49.21,56
,2012-06-18 18:00,19,49.29,49.29,49.29,49.29,4
,2012-06-18 18:30,19,49.29,49.39,49.29,49.39,34
,2012-06-18 19:00,19,49.38,49.39,49.37,49.37,3
,2012-06-18 19:30,19,49.41,49.48,49.39,49.39,19
,2012-06-18 20:00,19,49.23,49.68,49.19,49.67,78
,2012-06-18 20:30,19,49.72,49.72,49.66,49.72,22
,2012-06-18 21:00,19,49.69,49.69,49.6,49.65,52
,2012-06-18 21:30,19,49.65,49.69,49.54,49.59,23
,2012-06-18 22:00,19,49.64,49.65,49.62,49.64,5
,2012-06-18 22:30,19,49.69,49.69,49.68,49.69,17
,2012-06-18 23:00,19,49.69,49.7,49.69,49.7,33
,2012-06-18 23:30,19,49.67,49.67,49.67,49.67,20
,2012-06-19 00:00,19,49.67,49.67,49.67,49.67,1
,2012-06-19 00:30,19,49.75,49.77,49.74,49.75,101
,2012-06-19 01:00,19,49.79,49.79,49.75,49.75,3
,2012-06-19 01:30,19,49.6,49.62,49.54,49.54,7
,2012-06-19 02:00,19,49.54,49.6,49.47,49.53,16
,2012-06-19 02:30,19,49.48,49.54,49.46,49.46,35
,2012-06-19 03:00,19,49.47,49.49,49.39,49.39,40
,2012-06-19 03:30,19,49.38,49.43,49.35,49.43,44
,2012-06-19 04:00,19,49.51,49.71,49.51,49.64,72
,2012-06-19 04:30,19,49.64,49.67,49.57,49.65,57
,2012-06-19 05:00,19,49.65,49.72,49.6,49.72,58
,2012-06-19 05:30,19,49.7,49.75,49.68,49.72,34
,2012-06-19 06:00,19,49.74,49.85,49.74,49.85,39
,2012-06-19 06:30,19,49.85,50,49.81,50,709
,2012-06-19 07:00,19,49.99,49.99,49.93,49.93,142
,2012-06-19 07:30,19,49.92,49.94,49.88,49.94,215
,2012-06-19 08:00,19,49.95,50.21,49.93,50.21,655
,2012-06-19 08:30,19,50.23,50.24,50.05,50.24,517
,2012-06-19 09:00,19,50.26,50.39,50.08,50.09,569
,2012-06-19 09:30,19,50.1,50.53,50.1,50.51,3434
,2012-06-19 10:00,19,50.52,50.83,50.44,50.57,2644
,2012-06-19 10:30,19,50.58,50.6,50.44,50.57,449
,2012-06-19 11:00,19,50.57,50.57,50.48,50.49,337
,2012-06-19 11:30,19,50.5,50.54,50.4,50.45,857
,2012-06-19 12:00,19,50.46,50.58,50.45,50.54,248
,2012-06-19 12:30,19,50.55,50.57,50.41,50.45,1295
,2012-06-19 13:00,19,50.46,50.69,50.43,50.55,1147
,2012-06-19 13:30,19,50.56,50.58,50.48,50.51,293
,2012-06-19 17:00,20,50.5,50.65,50.5,50.65,23
,2012-06-19 17:30,20,50.62,50.68,50.62,50.67,57
,2012-06-19 18:00,20,50.66,50.66,50.63,50.65,15
,2012-06-19 18:30,20,50.63,50.63,50.53,50.55,98
,2012-06-19 19:00,20,50.55,50.55,50.34,50.47,40
,2012-06-19 19:30,20,50.49,50.49,50.29,50.29,86
,2012-06-19 20:00,20,50.29,50.56,50.29,50.56,86
,2012-06-19 20:30,20,50.55,50.59,50.53,50.58,83
,2012-06-19 21:00,20,50.59,50.61,50.41,50.45,87
,2012-06-19 21:30,20,50.45,50.65,50.45,50.61,164
,2012-06-19 22:00,20,50.62,50.69,50.62,50.67,68
,2012-06-19 22:30,20,50.68,50.75,50.68,50.7,104
,2012-06-19 23:00,20,50.71,50.78,50.71,50.77,28
,2012-06-20 00:00,20,50.74,50.74,50.73,50.74,6
,2012-06-20 00:30,20,50.72,50.75,50.7,50.75,31
,2012-06-20 01:00,20,50.75,50.85,50.75,50.84,28
,2012-06-20 01:30,20,50.82,50.85,50.8,50.81,21
,2012-06-20 02:00,20,50.81,50.81,50.76,50.76,22
,2012-06-20 02:30,20,50.76,50.83,50.73,50.75,177
,2012-06-20 03:00,20,50.7,50.71,50.67,50.71,39
,2012-06-20 03:30,20,50.72,50.77,50.72,50.77,11
,2012-06-20 04:00,20,50.87,50.89,50.85,50.85,79
,2012-06-20 04:30,20,50.88,51.27,50.88,51.26,347
,2012-06-20 05:00,20,51.27,51.27,51.15,51.16,567
,2012-06-20 05:30,20,51.17,51.23,51.16,51.19,232
,2012-06-20 06:00,20,51.19,51.23,51.16,51.19,89
,2012-06-20 06:30,20,51.16,51.17,51.12,51.14,95
,2012-06-20 07:00,20,51.1,51.15,51.05,51.09,619
,2012-06-20 07:30,20,51.05,51.07,50.8,51.07,463
,2012-06-20 08:00,20,51.07,51.09,50.97,50.98,108
,2012-06-20 08:30,20,51.03,51.05,50.8,50.89,150
,2012-06-20 09:00,20,50.89,50.95,50.81,50.9,221
,2012-06-20 09:30,20,50.88,51.14,50.81,51.03,1816
,2012-06-20 10:00,20,51.02,51.13,51.01,51.11,720
,2012-06-20 10:30,20,51.1,51.11,50.97,50.98,1062
,2012-06-20 11:00,20,51,51.1,50.98,51.09,633
,2012-06-20 11:30,20,51.09,51.11,50.9,51.09,1286
,2012-06-20 12:00,20,51.11,51.2,51.04,51.13,619
,2012-06-20 12:30,20,51.13,51.13,51.07,51.08,863
,2012-06-20 13:00,20,51.08,51.1,50.84,50.84,1073
,2012-06-20 13:30,20,50.81,50.98,50.8,50.95,163
,2012-06-20 17:00,21,50.92,50.92,50.87,50.87,2
,2012-06-20 17:30,21,50.86,50.86,50.85,50.86,3
,2012-06-20 18:30,21,50.75,50.83,50.75,50.8,6
,2012-06-20 19:00,21,50.78,50.8,50.77,50.77,9
,2012-06-20 19:30,21,50.78,50.78,50.68,50.73,33
,2012-06-20 20:00,21,50.62,50.77,50.56,50.76,86
,2012-06-20 20:30,21,50.71,50.71,50.68,50.7,17
,2012-06-20 21:00,21,50.6,50.62,50.52,50.62,18
,2012-06-20 21:30,21,50.6,50.6,50.53,50.53,22
,2012-06-20 22:00,21,50.6,50.6,50.44,50.52,18
,2012-06-20 22:30,21,50.5,50.6,50.5,50.6,6
,2012-06-20 23:00,21,50.61,50.61,50.61,50.61,1
,2012-06-20 23:30,21,50.51,50.51,50.51,50.51,1
,2012-06-21 00:00,21,50.54,50.55,50.54,50.55,2
,2012-06-21 00:30,21,50.58,50.6,50.54,50.59,9
,2012-06-21 01:00,21,50.6,50.69,50.58,50.69,29
,2012-06-21 01:30,21,50.67,50.67,50.59,50.59,23
,2012-06-21 02:00,21,50.73,50.83,50.7,50.71,52
,2012-06-21 02:30,21,50.64,50.64,50.59,50.59,2
,2012-06-21 03:00,21,50.62,50.63,50.59,50.62,104
,2012-06-21 03:30,21,50.58,50.61,50.57,50.57,36
,2012-06-21 04:00,21,50.53,50.53,50.35,50.44,103
,2012-06-21 04:30,21,50.48,50.59,50.47,50.49,105
,2012-06-21 05:00,21,50.49,50.5,50.48,50.5,330
,2012-06-21 05:30,21,50.48,50.5,50.44,50.44,64
,2012-06-21 06:00,21,50.43,50.45,50.43,50.44,150
,2012-06-21 06:30,21,50.45,50.5,50.45,50.47,24
,2012-06-21 07:00,21,50.48,50.5,50.48,50.48,62
,2012-06-21 07:30,21,50.49,50.5,50.44,50.46,141
,2012-06-21 08:00,21,50.45,50.5,50.38,50.4,166
,2012-06-21 08:30,21,50.44,50.52,50.42,50.51,165
,2012-06-21 09:00,21,50.48,50.55,50.37,50.41,491
,2012-06-21 09:30,21,50.4,50.81,50.34,50.78,1137
,2012-06-21 10:00,21,50.79,50.79,50.54,50.57,1269
,2012-06-21 10:30,21,50.58,50.58,50.45,50.48,1258
,2012-06-21 11:00,21,50.48,50.5,50.27,50.34,1411
,2012-06-21 11:30,21,50.34,50.35,49.97,50.15,2236
,2012-06-21 12:00,21,50.13,50.15,50.01,50.13,462
,2012-06-21 12:30,21,50.12,50.27,50.09,50.13,766
,2012-06-21 13:00,21,50.14,50.16,49.94,50.09,832
,2012-06-21 13:30,21,50.09,50.13,49.93,50.1,519
,2012-06-21 17:00,22,49.91,49.91,49.73,49.81,30
,2012-06-21 17:30,22,49.85,49.85,49.85,49.85,4
,2012-06-21 18:00,22,49.9,49.9,49.9,49.9,1
,2012-06-21 18:30,22,49.97,50.01,49.97,49.97,8
,2012-06-21 19:00,22,50,50.15,49.96,50.14,203
,2012-06-21 19:30,22,50.15,50.25,50.09,50.09,67
,2012-06-21 20:00,22,50.05,50.05,49.98,49.99,14
,2012-06-21 21:00,22,49.98,49.98,49.98,49.98,19
,2012-06-21 21:30,22,49.97,50,49.83,49.83,23
,2012-06-21 22:00,22,49.86,49.89,49.82,49.87,80
,2012-06-21 22:30,22,49.9,49.9,49.83,49.88,31
,2012-06-21 23:00,22,49.87,49.99,49.83,49.88,44
,2012-06-21 23:30,22,49.86,49.86,49.82,49.83,20
,2012-06-22 00:00,22,49.87,49.89,49.84,49.86,13
,2012-06-22 00:30,22,49.82,49.82,49.78,49.82,7
,2012-06-22 01:00,22,49.8,49.85,49.76,49.76,87
,2012-06-22 01:30,22,49.76,49.79,49.7,49.7,39
,2012-06-22 02:00,22,49.73,49.73,49.5,49.5,308
,2012-06-22 02:30,22,49.5,49.55,49.47,49.55,164
,2012-06-22 03:00,22,49.5,49.65,49.5,49.63,31
,2012-06-22 03:30,22,49.63,49.66,49.63,49.65,129
,2012-06-22 04:00,22,49.69,49.69,49.64,49.64,7
,2012-06-22 04:30,22,49.63,49.94,49.63,49.94,151
,2012-06-22 05:00,22,49.94,49.98,49.94,49.97,76
,2012-06-22 05:30,22,49.95,49.98,49.92,49.93,110
,2012-06-22 06:00,22,49.91,49.93,49.89,49.93,6
,2012-06-22 06:30,22,49.9,49.98,49.87,49.98,116
,2012-06-22 07:00,22,49.92,49.92,49.78,49.82,127
,2012-06-22 07:30,22,49.8,49.83,49.77,49.79,116
,2012-06-22 08:00,22,49.79,50.07,49.79,50.07,369
,2012-06-22 08:30,22,50.07,50.23,50.05,50.16,333
,2012-06-22 09:00,22,50.15,50.31,50.04,50.28,395
,2012-06-22 09:30,22,50.3,50.44,50.25,50.25,1607
,2012-06-22 10:00,22,50.26,50.33,50.2,50.22,1614
,2012-06-22 10:30,22,50.24,50.26,50.17,50.18,457
,2012-06-22 11:00,22,50.16,50.22,50.14,50.19,192
,2012-06-22 11:30,22,50.17,50.18,50.07,50.1,380
,2012-06-22 12:00,22,50.09,50.12,49.79,49.9,1195
,2012-06-22 12:30,22,49.91,49.94,49.79,49.81,375
,2012-06-22 13:00,22,49.81,50.06,49.75,49.8,1867
,2012-06-22 13:30,22,49.81,49.84,49.75,49.81,215
,2012-06-24 17:00,25,50.27,51,50.27,50.68,74
,2012-06-24 17:30,25,50.66,50.7,50.64,50.7,86
,2012-06-24 18:00,25,50.67,50.8,50.67,50.8,33
,2012-06-24 18:30,25,50.8,50.8,50.7,50.8,23
,2012-06-24 19:00,25,50.81,50.92,50.76,50.92,139
,2012-06-24 19:30,25,50.92,50.93,50.76,50.8,49
,2012-06-24 20:00,25,50.88,51.18,50.88,51.1,259
,2012-06-24 20:30,25,51.13,51.22,51.12,51.22,133
,2012-06-24 21:00,25,51.23,51.32,51.15,51.15,144
,2012-06-24 21:30,25,51.16,51.26,51.16,51.23,131
,2012-06-24 22:00,25,51.23,51.28,51.23,51.28,79
,2012-06-24 22:30,25,51.23,51.25,51.2,51.24,128
,2012-06-24 23:00,25,51.2,51.21,51.2,51.2,9
,2012-06-24 23:30,25,51.24,51.28,51.24,51.27,4
,2012-06-25 00:00,25,51.22,51.22,51.22,51.22,2
,2012-06-25 00:30,25,51.24,51.42,51.24,51.37,125
,2012-06-25 01:00,25,51.38,51.38,51.32,51.35,30
,2012-06-25 01:30,25,51.29,51.29,50.95,50.96,140
,2012-06-25 02:00,25,50.98,50.98,50.92,50.92,69
,2012-06-25 02:30,25,50.94,50.98,50.92,50.98,10
,2012-06-25 03:00,25,51.03,51.05,50.95,50.95,40
,2012-06-25 03:30,25,50.96,50.98,50.92,50.94,28
,2012-06-25 04:00,25,50.98,51,50.93,50.93,158
,2012-06-25 04:30,25,50.97,50.97,50.95,50.97,50
,2012-06-25 05:00,25,50.95,50.95,50.87,50.88,11
,2012-06-25 05:30,25,50.88,50.88,50.82,50.82,51
,2012-06-25 06:00,25,50.85,50.86,50.74,50.78,206
,2012-06-25 06:30,25,50.75,50.81,50.75,50.81,4
,2012-06-25 07:00,25,50.84,50.89,50.83,50.85,77
,2012-06-25 07:30,25,50.85,50.85,50.74,50.79,116
,2012-06-25 08:00,25,50.79,50.9,50.78,50.79,321
,2012-06-25 08:30,25,50.82,51.02,50.79,50.95,376
,2012-06-25 09:00,25,50.98,51.38,50.98,51.19,1118
,2012-06-25 09:30,25,51.19,51.76,51.1,51.6,2644
,2012-06-25 10:00,25,51.61,51.63,51.45,51.56,1408
,2012-06-25 10:30,25,51.57,51.63,51.51,51.62,593
,2012-06-25 11:00,25,51.62,51.69,51.47,51.53,902
,2012-06-25 11:30,25,51.54,51.58,51.37,51.38,836
,2012-06-25 12:00,25,51.38,51.38,51.27,51.33,1578
,2012-06-25 12:30,25,51.32,51.4,51.28,51.38,848
,2012-06-25 13:00,25,51.39,51.43,51.36,51.41,274
,2012-06-25 13:30,25,51.41,51.47,51.32,51.47,1012
,2012-06-25 17:00,26,51.63,51.69,51.62,51.66,62
,2012-06-25 17:30,26,51.68,51.68,51.54,51.54,16
,2012-06-25 18:00,26,51.57,51.57,51.53,51.54,9
,2012-06-25 18:30,26,51.53,51.65,51.43,51.62,39
,2012-06-25 19:00,26,51.59,51.61,51.48,51.5,23
,2012-06-25 19:30,26,51.47,51.66,51.47,51.6,20
,2012-06-25 20:00,26,51.5,51.5,51.09,51.13,247
,2012-06-25 20:30,26,51.12,51.12,51.01,51.01,112
,2012-06-25 21:00,26,51.01,51.01,50.91,50.91,124
,2012-06-25 21:30,26,50.98,51.2,50.91,51.08,147
,2012-06-25 22:00,26,51.08,51.14,51.04,51.05,47
,2012-06-25 22:30,26,51.03,51.18,51.03,51.17,14
,2012-06-25 23:00,26,51.14,51.37,51.14,51.22,45
,2012-06-25 23:30,26,51.22,51.28,51.17,51.17,25
,2012-06-26 00:00,26,51.17,51.18,51.15,51.17,31
,2012-06-26 00:30,26,51.17,51.19,51.04,51.09,48
,2012-06-26 01:00,26,51.06,51.2,51.06,51.1,28
,2012-06-26 01:30,26,51.08,51.25,51,51.21,82
,2012-06-26 02:00,26,51.18,51.18,51.04,51.12,41
,2012-06-26 02:30,26,51.24,51.25,51.2,51.24,68
,2012-06-26 03:00,26,51.24,51.34,51.24,51.27,162
,2012-06-26 03:30,26,51.28,51.3,51.12,51.14,89
,2012-06-26 04:00,26,51.12,51.16,51.1,51.14,27
,2012-06-26 04:30,26,51.18,51.22,51.11,51.21,76
,2012-06-26 05:00,26,51.24,51.27,51.22,51.24,23
,2012-06-26 05:30,26,51.18,51.24,51.15,51.24,19
,2012-06-26 06:00,26,51.24,51.25,51.16,51.16,23
,2012-06-26 06:30,26,51.16,51.25,51.12,51.25,134
,2012-06-26 07:00,26,51.25,51.49,51.25,51.49,143
,2012-06-26 07:30,26,51.48,51.65,51.46,51.63,144
,2012-06-26 08:00,26,51.59,51.7,51.59,51.7,109
,2012-06-26 08:30,26,51.7,51.74,51.58,51.59,444
,2012-06-26 09:00,26,51.58,51.67,51.55,51.65,532
,2012-06-26 09:30,26,51.64,51.67,51.38,51.45,2161
,2012-06-26 10:00,26,51.45,51.49,51.34,51.43,769
,2012-06-26 10:30,26,51.43,51.44,51.3,51.35,804
,2012-06-26 11:00,26,51.35,51.49,51.32,51.47,781
,2012-06-26 11:30,26,51.47,51.49,51.36,51.37,981
,2012-06-26 12:00,26,51.38,51.39,51.27,51.28,917
,2012-06-26 12:30,26,51.27,51.32,51.19,51.26,2374
,2012-06-26 13:00,26,51.25,51.3,51.22,51.23,532
,2012-06-26 13:30,26,51.23,51.23,51,51,1879
,2012-06-26 17:00,27,51.05,51.19,51.03,51.1,55
,2012-06-26 17:30,27,51.02,51.1,51.02,51.1,4
,2012-06-26 18:00,27,51.15,51.15,51.04,51.12,16
,2012-06-26 18:30,27,51.05,51.2,51.03,51.06,59
,2012-06-26 19:00,27,51.06,51.06,50.98,51.05,10
,2012-06-26 19:30,27,51.06,51.2,51.06,51.17,11
,2012-06-26 20:00,27,51.21,51.26,50.97,51.01,113
,2012-06-26 20:30,27,51,51.08,50.95,50.95,90
,2012-06-26 21:00,27,50.92,50.92,50.82,50.91,29
,2012-06-26 21:30,27,50.98,51.12,50.95,51.09,37
,2012-06-26 22:00,27,51.11,51.13,51.02,51.09,22
,2012-06-26 22:30,27,51.08,51.11,51.08,51.11,4
,2012-06-26 23:00,27,51.11,51.11,51.11,51.11,1
,2012-06-26 23:30,27,51.13,51.13,51.1,51.11,12
,2012-06-27 00:00,27,51.11,51.11,51.11,51.11,1
,2012-06-27 00:30,27,51.15,51.31,51.15,51.25,22
,2012-06-27 01:00,27,51.19,51.26,51.19,51.26,3
,2012-06-27 01:30,27,51.28,51.3,51.2,51.23,42
,2012-06-27 02:00,27,51.27,51.34,51.2,51.33,48
,2012-06-27 02:30,27,51.32,51.33,51.27,51.31,24
,2012-06-27 03:00,27,51.31,51.31,51.22,51.24,64
,2012-06-27 03:30,27,51.25,51.27,51.2,51.2,51
,2012-06-27 04:00,27,51.2,51.23,51.2,51.2,53
,2012-06-27 04:30,27,51.21,51.26,51.21,51.23,21
,2012-06-27 05:00,27,51.2,51.29,51.2,51.29,58
,2012-06-27 05:30,27,51.29,51.29,51.2,51.24,125
,2012-06-27 06:00,27,51.26,51.37,51.26,51.36,106
,2012-06-27 06:30,27,51.36,51.49,51.31,51.48,305
,2012-06-27 07:00,27,51.48,51.53,51.37,51.48,351
,2012-06-27 07:30,27,51.47,51.88,51.47,51.82,1424
,2012-06-27 08:00,27,51.84,51.87,51.75,51.8,323
,2012-06-27 08:30,27,51.8,51.8,51.6,51.67,962
,2012-06-27 09:00,27,51.67,51.78,51.58,51.77,955
,2012-06-27 09:30,27,51.79,51.93,51.7,51.88,2775
,2012-06-27 10:00,27,51.89,51.9,51.7,51.75,1480
,2012-06-27 10:30,27,51.77,51.89,51.76,51.84,831
,2012-06-27 11:00,27,51.83,51.84,51.78,51.82,738
,2012-06-27 11:30,27,51.82,51.88,51.69,51.7,1163
,2012-06-27 12:00,27,51.7,51.72,51.6,51.64,1526
,2012-06-27 12:30,27,51.65,51.69,51.56,51.59,622
,2012-06-27 13:00,27,51.59,51.66,51.53,51.57,1096
,2012-06-27 13:30,27,51.58,51.6,51.46,51.52,1457
,2012-06-27 17:00,28,51.54,51.69,51.54,51.58,11
,2012-06-27 17:30,28,51.63,51.63,51.5,51.5,52
,2012-06-27 18:00,28,51.5,51.52,51.46,51.52,37
,2012-06-27 18:30,28,51.48,51.48,51.47,51.48,4
,2012-06-27 19:00,28,51.52,51.59,51.52,51.59,13
,2012-06-27 19:30,28,51.59,51.72,51.59,51.69,99
,2012-06-27 20:00,28,51.7,51.7,51.42,51.51,230
,2012-06-27 20:30,28,51.49,51.53,51.39,51.44,110
,2012-06-27 21:00,28,51.42,51.42,51.3,51.38,187
,2012-06-27 21:30,28,51.36,51.5,51.29,51.48,124
,2012-06-27 22:00,28,51.52,51.56,51.42,51.45,122
,2012-06-27 22:30,28,51.4,51.43,51.4,51.42,4
,2012-06-27 23:00,28,51.41,51.41,51.32,51.32,6
,2012-06-27 23:30,28,51.29,51.32,51.25,51.32,44
,2012-06-28 00:00,28,51.34,51.36,51.34,51.35,12
,2012-06-28 00:30,28,51.36,51.37,51.27,51.35,61
,2012-06-28 01:00,28,51.35,51.37,51.32,51.36,115
,2012-06-28 01:30,28,51.35,51.37,51.25,51.31,91
,2012-06-28 02:00,28,51.3,51.34,51.29,51.31,75
,2012-06-28 02:30,28,51.34,51.41,51.3,51.3,258
,2012-06-28 03:00,28,51.3,51.3,51.21,51.26,181
,2012-06-28 03:30,28,51.29,51.33,51.29,51.33,152
,2012-06-28 04:00,28,51.32,51.37,51.32,51.37,145
,2012-06-28 04:30,28,51.37,51.37,51.3,51.36,129
,2012-06-28 05:00,28,51.31,51.4,51.31,51.4,137
,2012-06-28 05:30,28,51.4,51.4,51.34,51.4,54
,2012-06-28 06:00,28,51.38,51.43,51.38,51.39,252
,2012-06-28 06:30,28,51.4,51.4,51.34,51.36,184
,2012-06-28 07:00,28,51.37,51.48,51.33,51.48,64
,2012-06-28 07:30,28,51.48,51.53,51.45,51.48,163
,2012-06-28 08:00,28,51.48,51.55,51.02,51.24,1304
,2012-06-28 08:30,28,51.23,51.37,51.22,51.34,309
,2012-06-28 09:00,28,51.35,51.37,51.24,51.36,150
,2012-06-28 09:30,28,51.34,51.47,51.2,51.27,1739
,2012-06-28 10:00,28,51.28,51.35,51.18,51.21,1364
,2012-06-28 10:30,28,51.21,51.23,51.09,51.09,900
,2012-06-28 11:00,28,51.09,51.19,50.92,50.92,1099
,2012-06-28 11:30,28,50.93,50.94,50.77,50.88,1252
,2012-06-28 12:00,28,50.89,51.06,50.89,50.97,1177
,2012-06-28 12:30,28,50.95,51.1,50.94,51.07,1433
,2012-06-28 13:00,28,51.07,51.15,51.01,51.03,914
,2012-06-28 13:30,28,51.03,51.17,50.84,51.03,2536
,2012-06-28 17:00,29,51.16,51.16,50.94,51.02,76
,2012-06-28 17:30,29,51.03,51.03,51.02,51.03,24
,2012-06-28 18:00,29,51.03,51.03,51.02,51.02,59
,2012-06-28 18:30,29,51.03,51.03,51.02,51.02,21
,2012-06-28 19:00,29,51.03,51.03,51.03,51.03,95
,2012-06-28 19:30,29,51.09,51.1,51.08,51.1,32
,2012-06-28 20:00,29,51.09,51.19,51.03,51.15,99
,2012-06-28 20:30,29,51.15,51.19,51.1,51.17,37
,2012-06-28 21:00,29,51.21,51.22,51.18,51.18,15
,2012-06-28 21:30,29,51.18,51.25,51.15,51.23,85
,2012-06-28 22:00,29,51.25,51.34,51.16,51.25,275
,2012-06-28 22:30,29,51.27,51.36,51.27,51.36,45
,2012-06-28 23:00,29,51.36,51.36,51.36,51.36,38
,2012-06-28 23:30,29,51.32,51.35,51.32,51.34,3
,2012-06-29 00:00,29,51.32,51.33,51.32,51.33,8
,2012-06-29 00:30,29,51.34,51.5,51.33,51.48,252
,2012-06-29 01:00,29,51.49,51.51,51.4,51.48,103
,2012-06-29 01:30,29,51.5,51.52,51.4,51.52,160
,2012-06-29 02:00,29,51.55,51.72,51.55,51.64,247
,2012-06-29 02:30,29,51.64,51.65,51.6,51.6,200
,2012-06-29 03:00,29,51.58,51.63,51.58,51.62,32
,2012-06-29 03:30,29,51.64,51.68,51.6,51.61,127
,2012-06-29 04:00,29,51.61,51.64,51.52,51.6,212
,2012-06-29 04:30,29,51.64,51.65,51.53,51.55,93
,2012-06-29 05:00,29,51.56,51.59,51.52,51.52,35
,2012-06-29 05:30,29,51.53,51.6,51.52,51.6,142
,2012-06-29 06:00,29,51.6,51.71,51.57,51.71,146
,2012-06-29 06:30,29,51.71,51.9,51.68,51.85,339
,2012-06-29 07:00,29,51.87,52.12,51.74,52.06,553
,2012-06-29 07:30,29,52.13,52.27,51.49,52.09,1423
,2012-06-29 08:00,29,52.08,52.24,51.92,51.95,906
,2012-06-29 08:30,29,51.98,52.04,51.67,51.8,854
,2012-06-29 09:00,29,51.81,51.99,51.81,51.95,648
,2012-06-29 09:30,29,51.96,51.99,51.88,51.96,1778
,2012-06-29 10:00,29,51.95,52.04,51.85,52.03,1755
,2012-06-29 10:30,29,52.03,52.1,51.98,52.01,1365
,2012-06-29 11:00,29,52,52.02,51.85,51.89,729
,2012-06-29 11:30,29,51.89,51.97,51.83,51.97,963
,2012-06-29 12:00,29,51.96,52.13,51.91,52.06,1562
,2012-06-29 12:30,29,52.06,52.11,52.02,52.03,1001
,2012-06-29 13:00,29,52.03,52.11,51.97,52.09,1368
,2012-06-29 13:30,29,52.09,52.57,52.02,52.53,2858
,2012-07-01 17:00,2,52.69,52.89,52.69,52.85,452
,2012-07-01 17:30,2,52.85,53,52.85,53,354
,2012-07-01 18:00,2,53,53.1,53,53.01,114
,2012-07-01 18:30,2,53.03,53.07,53,53,32
,2012-07-01 19:00,2,53.02,53.03,53.01,53.02,44
,2012-07-01 19:30,2,52.98,53.03,52.8,52.83,105
,2012-07-01 20:00,2,52.79,52.8,52.4,52.44,486
,2012-07-01 20:30,2,52.44,52.5,52.43,52.43,346
,2012-07-01 21:00,2,52.43,52.43,52.26,52.3,235
,2012-07-01 21:30,2,52.3,52.43,52.25,52.41,228
,2012-07-01 22:00,2,52.44,52.44,52.36,52.37,44
,2012-07-01 22:30,2,52.35,52.5,52.35,52.5,201
,2012-07-01 23:00,2,52.49,52.62,52.49,52.56,220
,2012-07-01 23:30,2,52.56,52.6,52.54,52.57,52
,2012-07-02 00:00,2,52.54,52.57,52.51,52.53,33
,2012-07-02 00:30,2,52.5,52.72,52.48,52.55,423
,2012-07-02 01:00,2,52.54,52.54,52.47,52.48,212
,2012-07-02 01:30,2,52.48,52.57,52.45,52.49,102
,2012-07-02 02:00,2,52.5,52.53,52.48,52.52,297
,2012-07-02 02:30,2,52.52,52.66,52.52,52.66,126
,2012-07-02 03:00,2,52.67,52.72,52.66,52.7,418
,2012-07-02 03:30,2,52.71,52.79,52.71,52.75,250
,2012-07-02 04:00,2,52.73,52.85,52.73,52.82,611
,2012-07-02 04:30,2,52.79,52.79,52.6,52.64,194
,2012-07-02 05:00,2,52.67,52.67,52.6,52.6,94
,2012-07-02 05:30,2,52.59,52.66,52.59,52.62,119
,2012-07-02 06:00,2,52.61,52.65,52.6,52.63,102
,2012-07-02 06:30,2,52.63,52.63,52.58,52.61,56
,2012-07-02 07:00,2,52.6,52.63,52.58,52.63,100
,2012-07-02 07:30,2,52.61,52.66,52.57,52.65,103
,2012-07-02 08:00,2,52.63,52.76,52.63,52.72,280
,2012-07-02 08:30,2,52.72,52.75,52.67,52.69,426
,2012-07-02 09:00,2,52.69,52.84,52.62,52.62,782
,2012-07-02 09:30,2,52.65,52.72,52.41,52.43,1976
,2012-07-02 10:00,2,52.44,52.46,52.33,52.33,804
,2012-07-02 10:30,2,52.33,52.36,52.29,52.32,659
,2012-07-02 11:00,2,52.32,52.34,52.23,52.3,1092
,2012-07-02 11:30,2,52.29,52.37,52.21,52.22,764
,2012-07-02 12:00,2,52.23,52.29,51.93,52.21,1196
,2012-07-02 12:30,2,52.22,52.31,52.16,52.3,1234
,2012-07-02 13:00,2,52.3,52.4,52.3,52.34,1057
,2012-07-02 13:30,2,52.33,52.5,52.23,52.26,1947
,2012-07-02 17:00,3,52.52,52.8,52.46,52.53,349
,2012-07-02 17:30,3,52.53,52.6,52.48,52.53,103
,2012-07-02 18:00,3,52.52,52.56,52.52,52.53,6
,2012-07-02 18:30,3,52.56,52.59,52.56,52.59,3
,2012-07-02 19:00,3,52.55,52.58,52.49,52.51,14
,2012-07-02 19:30,3,52.55,52.55,52.49,52.49,6
,2012-07-02 20:00,3,52.49,52.56,52.46,52.49,98
,2012-07-02 20:30,3,52.49,52.53,52.45,52.53,30
,2012-07-02 21:00,3,52.54,52.56,52.47,52.56,22
,2012-07-02 21:30,3,52.56,52.65,52.55,52.59,118
,2012-07-02 22:00,3,52.62,52.63,52.48,52.55,118
,2012-07-02 22:30,3,52.55,52.62,52.55,52.6,15
,2012-07-02 23:00,3,52.61,52.61,52.57,52.6,15
,2012-07-02 23:30,3,52.57,52.59,52.57,52.58,43
,2012-07-03 00:00,3,52.58,52.58,52.58,52.58,2
,2012-07-03 00:30,3,52.61,52.65,52.59,52.65,68
,2012-07-03 01:00,3,52.66,52.75,52.65,52.73,139
,2012-07-03 01:30,3,52.72,52.81,52.67,52.81,290
,2012-07-03 02:00,3,52.79,52.85,52.67,52.74,216
,2012-07-03 02:30,3,52.73,52.74,52.7,52.74,219
,2012-07-03 03:00,3,52.74,52.75,52.7,52.7,178
,2012-07-03 03:30,3,52.72,52.73,52.7,52.71,48
,2012-07-03 04:00,3,52.71,52.81,52.7,52.8,222
,2012-07-03 04:30,3,52.81,52.88,52.8,52.82,129
,2012-07-03 05:00,3,52.82,52.82,52.75,52.76,37
,2012-07-03 05:30,3,52.76,52.76,52.7,52.7,84
,2012-07-03 06:00,3,52.72,52.78,52.72,52.76,162
,2012-07-03 06:30,3,52.76,52.77,52.7,52.7,275
,2012-07-03 07:00,3,52.71,52.71,52.57,52.61,167
,2012-07-03 07:30,3,52.59,52.85,52.59,52.85,649
,2012-07-03 08:00,3,52.84,52.96,52.79,52.94,470
,2012-07-03 08:30,3,52.93,53.06,52.92,53.05,1580
,2012-07-03 09:00,3,53.06,53.07,53,53,762
,2012-07-03 09:30,3,53.01,53.02,52.65,52.78,1946
,2012-07-03 10:00,3,52.78,52.82,52.7,52.79,1343
,2012-07-03 10:30,3,52.78,52.87,52.71,52.8,1903
,2012-07-03 11:00,3,52.81,52.83,52.77,52.81,1184
,2012-07-03 11:30,3,52.82,53.16,52.8,53.08,4509
,2012-07-05 09:30,5,53.39,53.99,53.31,53.82,5196
,2012-07-05 10:00,5,53.83,53.87,53.69,53.84,2644
,2012-07-05 10:30,5,53.85,53.92,53.77,53.78,1417
,2012-07-05 11:00,5,53.79,53.91,53.71,53.84,1456
,2012-07-05 11:30,5,53.84,53.94,53.81,53.9,780
,2012-07-05 12:00,5,53.9,54.2,53.89,54.2,1393
,2012-07-05 12:30,5,54.18,54.23,54.04,54.08,1925
,2012-07-05 13:00,5,54.07,54.2,53.99,54.06,798
,2012-07-05 13:30,5,54.06,54.39,54.01,54.39,1836
,2012-07-05 17:00,6,54.33,54.33,54.07,54.32,164
,2012-07-05 17:30,6,54.4,54.4,54.32,54.32,5
,2012-07-05 18:00,6,54.29,54.29,54.23,54.23,7
,2012-07-05 18:30,6,54.19,54.21,54.15,54.16,75
,2012-07-05 19:00,6,54.14,54.15,53.97,53.97,119
,2012-07-05 19:30,6,53.97,53.99,53.83,53.88,155
,2012-07-05 20:00,6,53.85,54.03,53.7,53.92,769
,2012-07-05 20:30,6,53.92,53.94,53.84,53.9,124
,2012-07-05 21:00,6,53.88,53.92,53.88,53.88,23
,2012-07-05 21:30,6,53.87,53.98,53.8,53.9,175
,2012-07-05 22:00,6,53.88,53.89,53.77,53.81,50
,2012-07-06 00:00,6,53.87,53.87,53.84,53.87,3
,2012-07-06 00:30,6,53.83,53.85,53.75,53.84,367
,2012-07-06 01:00,6,53.83,54,53.83,53.9,60
,2012-07-06 01:30,6,53.9,53.91,53.72,53.79,181
,2012-07-06 02:00,6,53.82,53.82,53.68,53.8,34
,2012-07-06 02:30,6,53.8,53.9,53.77,53.9,105
,2012-07-06 03:00,6,53.89,54.03,53.89,54.03,32
,2012-07-06 03:30,6,53.96,53.96,53.84,53.85,154
,2012-07-06 04:00,6,53.86,53.86,53.66,53.66,184
,2012-07-06 04:30,6,53.66,53.66,53.45,53.55,247
,2012-07-06 05:00,6,53.55,53.55,53.47,53.51,32
,2012-07-06 05:30,6,53.54,53.69,53.53,53.53,113
,2012-07-06 06:00,6,53.53,53.67,53.53,53.59,35
,2012-07-06 06:30,6,53.59,53.65,53.53,53.63,57
,2012-07-06 07:00,6,53.65,53.71,53.62,53.62,119
,2012-07-06 07:30,6,53.62,53.65,53.43,53.47,268
,2012-07-06 08:00,6,53.48,53.7,53.47,53.58,222
,2012-07-06 08:30,6,53.57,53.67,53.56,53.56,96
,2012-07-06 09:00,6,53.56,53.62,53.43,53.62,191
,2012-07-06 09:30,6,53.64,53.99,53.6,53.81,1855
,2012-07-06 10:00,6,53.8,53.9,53.78,53.85,817
,2012-07-06 10:30,6,53.84,53.85,53.68,53.71,1351
,2012-07-06 11:00,6,53.69,53.84,53.65,53.84,951
,2012-07-06 11:30,6,53.84,53.85,53.78,53.84,376
,2012-07-06 12:00,6,53.83,53.89,53.75,53.75,778
,2012-07-06 12:30,6,53.74,53.74,53.55,53.55,678
,2012-07-06 13:00,6,53.56,53.66,53.51,53.65,442
,2012-07-06 13:30,6,53.67,53.71,53.37,53.42,2171
,2012-07-08 17:00,9,54.15,54.19,53.92,53.99,186
,2012-07-08 17:30,9,53.96,54.04,53.91,54.04,20
,2012-07-08 18:00,9,54.03,54.03,53.96,53.96,39
,2012-07-08 18:30,9,53.99,53.99,53.87,53.91,43
,2012-07-08 19:00,9,53.93,53.93,53.87,53.87,10
,2012-07-08 19:30,9,53.85,53.87,53.81,53.83,18
,2012-07-08 20:00,9,53.81,53.92,53.64,53.72,448
,2012-07-08 20:30,9,53.71,53.93,53.64,53.8,152
,2012-07-08 21:00,9,53.85,53.89,53.81,53.85,41
,2012-07-08 21:30,9,53.84,54.28,53.84,54.18,427
,2012-07-08 22:00,9,54.19,54.3,54.06,54.3,326
,2012-07-08 22:30,9,54.34,54.34,54.14,54.14,79
,2012-07-08 23:00,9,54.14,54.26,54.12,54.15,75
,2012-07-08 23:30,9,54.16,54.21,54.16,54.18,15
,2012-07-09 00:00,9,54.2,54.29,54.18,54.27,31
,2012-07-09 00:30,9,54.29,54.54,54.25,54.54,252
,2012-07-09 01:00,9,54.55,54.61,54.37,54.47,157
,2012-07-09 01:30,9,54.45,54.53,54.33,54.4,238
,2012-07-09 02:00,9,54.45,54.48,54.41,54.47,107
,2012-07-09 02:30,9,54.48,54.48,54.43,54.45,170
,2012-07-09 03:00,9,54.45,54.46,54.33,54.33,190
,2012-07-09 03:30,9,54.37,54.37,54.3,54.31,48
,2012-07-09 04:00,9,54.33,54.45,54.33,54.42,147
,2012-07-09 04:30,9,54.43,54.44,54.41,54.42,75
,2012-07-09 05:00,9,54.42,54.42,54.36,54.38,298
,2012-07-09 05:30,9,54.38,54.41,54.37,54.4,207
,2012-07-09 06:00,9,54.41,54.42,54.31,54.33,69
,2012-07-09 06:30,9,54.34,54.36,54.31,54.34,37
,2012-07-09 07:00,9,54.33,54.35,54.27,54.35,168
,2012-07-09 07:30,9,54.34,54.5,54.25,54.37,524
,2012-07-09 08:00,9,54.37,54.52,54.27,54.52,303
,2012-07-09 08:30,9,54.53,54.55,54.46,54.46,187
,2012-07-09 09:00,9,54.46,54.74,54.41,54.71,342
,2012-07-09 09:30,9,54.72,55.19,54.45,54.49,3572
,2012-07-09 10:00,9,54.53,54.64,54.4,54.45,1617
,2012-07-09 10:30,9,54.45,54.66,54.39,54.55,880
,2012-07-09 11:00,9,54.55,54.66,54.51,54.6,918
,2012-07-09 11:30,9,54.59,54.73,54.59,54.65,753
,2012-07-09 12:00,9,54.65,54.66,54.55,54.61,816
,2012-07-09 12:30,9,54.6,54.75,54.57,54.75,909
,2012-07-09 13:00,9,54.75,54.83,54.72,54.76,685
,2012-07-09 13:30,9,54.76,54.76,54.51,54.53,2292
,2012-07-09 17:00,10,54.58,54.85,54.24,54.31,74
,2012-07-09 17:30,10,54.35,54.36,54.1,54.23,98
,2012-07-09 18:00,10,54.24,54.28,54,54.22,206
,2012-07-09 18:30,10,54.24,54.26,53.99,54.01,75
,2012-07-09 19:00,10,54.08,54.2,54.08,54.19,37
,2012-07-09 19:30,10,54.19,54.19,54.11,54.12,24
,2012-07-09 20:00,10,54.1,54.29,53.97,54.02,318
,2012-07-09 20:30,10,54.02,54.2,54.01,54.18,36
,2012-07-09 21:00,10,54.21,54.28,54.13,54.21,47
,2012-07-09 21:30,10,54.21,54.24,54.07,54.11,71
,2012-07-09 22:00,10,54.12,54.19,54.09,54.14,146
,2012-07-09 22:30,10,54.11,54.14,54.11,54.14,9
,2012-07-09 23:00,10,54.14,54.2,54.14,54.19,17
,2012-07-09 23:30,10,54.21,54.31,54.21,54.3,41
,2012-07-10 00:00,10,54.27,54.31,54.25,54.31,10
,2012-07-10 00:30,10,54.28,54.35,54.27,54.3,35
,2012-07-10 01:00,10,54.33,54.4,54.3,54.3,73
,2012-07-10 01:30,10,54.31,54.31,54.15,54.26,159
,2012-07-10 02:00,10,54.23,54.25,54.08,54.08,56
,2012-07-10 02:30,10,54.06,54.1,54,54.02,254
,2012-07-10 03:00,10,54.02,54.1,54.02,54.1,25
,2012-07-10 03:30,10,54.07,54.36,54.07,54.32,228
,2012-07-10 04:00,10,54.35,54.51,54.35,54.4,581
,2012-07-10 04:30,10,54.4,54.51,54.4,54.44,148
,2012-07-10 05:00,10,54.44,54.44,54.28,54.28,128
,2012-07-10 05:30,10,54.28,54.38,54.27,54.34,30
,2012-07-10 06:00,10,54.34,54.41,54.31,54.33,132
,2012-07-10 06:30,10,54.34,54.34,54.28,54.28,41
,2012-07-10 07:00,10,54.28,54.31,54.25,54.25,555
,2012-07-10 07:30,10,54.24,54.24,54.02,54.03,342
,2012-07-10 08:00,10,54.03,54.24,54.03,54.22,134
,2012-07-10 08:30,10,54.2,54.2,54.14,54.15,72
,2012-07-10 09:00,10,54.15,54.16,54.05,54.12,485
,2012-07-10 09:30,10,54.11,54.24,54.03,54.18,1322
,2012-07-10 10:00,10,54.18,54.34,54.13,54.33,1729
,2012-07-10 10:30,10,54.33,54.38,54.26,54.29,860
,2012-07-10 11:00,10,54.3,54.31,54.13,54.15,1460
,2012-07-10 11:30,10,54.14,54.28,54.13,54.27,658
,2012-07-10 12:00,10,54.27,54.27,54.17,54.21,528
,2012-07-10 12:30,10,54.21,54.25,54.16,54.24,764
,2012-07-10 13:00,10,54.25,54.34,54.18,54.28,563
,2012-07-10 13:30,10,54.28,54.38,54.2,54.32,2061
,2012-07-10 17:00,11,54.32,54.47,54.32,54.38,26
,2012-07-10 17:30,11,54.34,54.35,54.33,54.33,13
,2012-07-10 18:00,11,54.43,54.44,54.41,54.41,5
,2012-07-10 18:30,11,54.4,54.4,54.4,54.4,3
,2012-07-10 19:00,11,54.4,54.49,54.33,54.36,14
,2012-07-10 19:30,11,54.33,54.34,54.31,54.31,7
,2012-07-10 20:00,11,54.29,54.65,54.27,54.65,241
,2012-07-10 20:30,11,54.67,54.79,54.6,54.66,116
,2012-07-10 21:00,11,54.66,54.7,54.52,54.58,79
,2012-07-10 21:30,11,54.6,54.73,54.36,54.36,238
,2012-07-10 22:00,11,54.35,54.38,54.09,54.09,312
,2012-07-10 22:30,11,54.19,54.19,54.12,54.12,8
,2012-07-10 23:00,11,54.1,54.1,53.98,53.98,275
,2012-07-10 23:30,11,54,54.08,54,54.08,7
,2012-07-11 00:00,11,54.1,54.28,54.1,54.28,78
,2012-07-11 00:30,11,54.2,54.3,53.88,53.98,226
,2012-07-11 01:00,11,54.03,54.1,53.92,54.04,87
,2012-07-11 01:30,11,53.97,53.98,53.88,53.92,85
,2012-07-11 02:00,11,53.92,54.04,53.9,54,64
,2012-07-11 02:30,11,54.01,54.09,53.97,54.08,128
,2012-07-11 03:00,11,54.08,54.08,53.98,54.01,40
,2012-07-11 03:30,11,54.05,54.11,54.02,54.09,273
,2012-07-11 04:00,11,54.09,54.09,53.93,53.96,191
,2012-07-11 04:30,11,53.96,53.97,53.94,53.95,11
,2012-07-11 05:00,11,53.95,53.96,53.83,53.85,162
,2012-07-11 05:30,11,53.88,53.99,53.88,53.95,71
,2012-07-11 06:00,11,53.97,54.09,53.96,53.97,243
,2012-07-11 06:30,11,54,54,53.94,53.97,90
,2012-07-11 07:00,11,53.99,54.34,53.96,54.19,647
,2012-07-11 07:30,11,54.22,54.81,54.22,54.57,2252
,2012-07-11 08:00,11,54.58,54.67,54.54,54.67,623
,2012-07-11 08:30,11,54.64,54.82,54.58,54.78,299
,2012-07-11 09:00,11,54.78,54.8,54.64,54.67,475
,2012-07-11 09:30,11,54.69,54.73,54.31,54.31,1546
,2012-07-11 10:00,11,54.31,54.37,53.69,54.24,5113
,2012-07-11 10:30,11,54.22,54.35,54.01,54.01,1750
,2012-07-11 11:00,11,54.01,54.2,53.96,54.08,1610
,2012-07-11 11:30,11,54.09,54.14,53.86,53.86,1266
,2012-07-11 12:00,11,53.87,53.87,53.52,53.62,1899
,2012-07-11 12:30,11,53.65,53.75,53.46,53.71,1562
,2012-07-11 13:00,11,53.74,53.79,53.57,53.67,1341
,2012-07-11 13:30,11,53.67,53.92,53.66,53.81,1963
,2012-07-11 17:00,12,53.82,54.04,53.75,53.81,64
,2012-07-11 17:30,12,53.79,53.79,53.79,53.79,5
,2012-07-11 18:00,12,53.83,53.84,53.76,53.76,16
,2012-07-11 18:30,12,53.8,53.92,53.78,53.88,34
,2012-07-11 19:00,12,53.91,53.95,53.87,53.88,33
,2012-07-11 19:30,12,53.89,53.91,53.54,53.59,86
,2012-07-11 20:00,12,53.63,53.63,53.32,53.52,376
,2012-07-11 20:30,12,53.47,53.53,53.2,53.25,332
,2012-07-11 21:00,12,53.29,53.35,53.24,53.35,38
,2012-07-11 21:30,12,53.34,53.41,53.3,53.35,60
,2012-07-11 22:00,12,53.39,53.41,53.21,53.25,304
,2012-07-11 22:30,12,53.26,53.4,53.25,53.36,256
,2012-07-11 23:00,12,53.36,53.38,53.33,53.36,14
,2012-07-11 23:30,12,53.35,53.39,53.29,53.29,19
,2012-07-12 00:00,12,53.26,53.33,53.26,53.33,13
,2012-07-12 00:30,12,53.32,53.35,53.22,53.22,182
,2012-07-12 01:00,12,53.25,53.25,53.18,53.21,141
,2012-07-12 01:30,12,53.21,53.27,53.2,53.25,48
,2012-07-12 02:00,12,53.2,53.22,53.17,53.17,39
,2012-07-12 02:30,12,53.17,53.21,53.16,53.18,232
,2012-07-12 03:00,12,53.16,53.31,53.16,53.31,149
,2012-07-12 03:30,12,53.34,53.45,53.28,53.3,358
,2012-07-12 04:00,12,53.31,53.36,53.29,53.29,128
,2012-07-12 04:30,12,53.29,53.36,53.27,53.36,366
,2012-07-12 05:00,12,53.37,53.39,53.26,53.26,129
,2012-07-12 05:30,12,53.25,53.26,53.08,53.13,420
,2012-07-12 06:00,12,53.13,53.17,53.09,53.11,60
,2012-07-12 06:30,12,53.13,53.2,53.1,53.18,159
,2012-07-12 07:00,12,53.19,53.32,53.19,53.26,264
,2012-07-12 07:30,12,53.32,53.39,53.29,53.39,175
,2012-07-12 08:00,12,53.4,53.55,53.39,53.47,318
,2012-07-12 08:30,12,53.46,53.55,53.38,53.55,172
,2012-07-12 09:00,12,53.55,53.57,53.47,53.57,390
,2012-07-12 09:30,12,53.58,53.65,53.34,53.43,3064
,2012-07-12 10:00,12,53.46,53.49,53.37,53.44,1068
,2012-07-12 10:30,12,53.46,53.51,53.34,53.51,743
,2012-07-12 11:00,12,53.52,53.58,53.51,53.56,671
,2012-07-12 11:30,12,53.58,53.76,53.57,53.75,1618
,2012-07-12 12:00,12,53.76,53.78,53.6,53.62,890
,2012-07-12 12:30,12,53.64,53.77,53.64,53.72,788
,2012-07-12 13:00,12,53.73,53.76,53.66,53.74,624
,2012-07-12 13:30,12,53.74,53.74,53.25,53.28,1865
,2012-07-12 17:00,13,53.4,53.48,53.38,53.44,165
,2012-07-12 17:30,13,53.44,53.47,53.44,53.44,23
,2012-07-12 18:00,13,53.38,53.38,53.27,53.3,179
,2012-07-12 18:30,13,53.3,53.35,53.3,53.33,32
,2012-07-12 19:00,13,53.34,53.4,53.34,53.36,29
,2012-07-12 19:30,13,53.38,53.44,53.38,53.43,86
,2012-07-12 20:00,13,53.44,53.54,53.41,53.41,279
,2012-07-12 20:30,13,53.41,53.48,53.3,53.37,253
,2012-07-12 21:00,13,53.43,53.44,53.32,53.37,32
,2012-07-12 21:30,13,53.35,53.37,53.31,53.33,60
,2012-07-12 22:00,13,53.35,53.48,53.34,53.48,38
,2012-07-12 22:30,13,53.44,53.44,53.4,53.42,12
,2012-07-12 23:00,13,53.48,53.48,53.42,53.46,92
,2012-07-12 23:30,13,53.48,53.52,53.47,53.52,18
,2012-07-13 00:00,13,53.51,53.52,53.49,53.52,57
,2012-07-13 00:30,13,53.48,53.56,53.45,53.5,194
,2012-07-13 01:00,13,53.51,53.6,53.5,53.59,52
,2012-07-13 01:30,13,53.56,53.65,53.55,53.65,104
,2012-07-13 02:00,13,53.62,53.67,53.58,53.67,150
,2012-07-13 02:30,13,53.65,53.71,53.57,53.62,85
,2012-07-13 03:00,13,53.65,53.73,53.55,53.67,324
,2012-07-13 03:30,13,53.66,53.74,53.64,53.74,341
,2012-07-13 04:00,13,53.74,53.8,53.68,53.78,183
,2012-07-13 04:30,13,53.79,53.95,53.79,53.92,434
,2012-07-13 05:00,13,53.95,53.95,53.88,53.9,96
,2012-07-13 05:30,13,53.89,54.08,53.89,54.08,572
,2012-07-13 06:00,13,54.08,54.09,53.87,53.92,133
,2012-07-13 06:30,13,53.95,53.95,53.91,53.94,62
,2012-07-13 07:00,13,53.91,53.96,53.78,53.78,391
,2012-07-13 07:30,13,53.8,53.89,53.76,53.77,253
,2012-07-13 08:00,13,53.77,53.8,53.71,53.8,148
,2012-07-13 08:30,13,53.79,54.05,53.79,54,614
,2012-07-13 09:00,13,54,54.1,53.97,54.1,398
,2012-07-13 09:30,13,54.1,54.12,53.85,53.87,2007
,2012-07-13 10:00,13,53.86,53.91,53.81,53.85,1126
,2012-07-13 10:30,13,53.86,53.94,53.82,53.93,457
,2012-07-13 11:00,13,53.91,53.94,53.73,53.8,1228
,2012-07-13 11:30,13,53.82,53.84,53.7,53.72,970
,2012-07-13 12:00,13,53.71,53.85,53.67,53.83,919
,2012-07-13 12:30,13,53.85,53.89,53.8,53.85,641
,2012-07-13 13:00,13,53.84,53.86,53.77,53.82,319
,2012-07-13 13:30,13,53.82,53.87,53.63,53.64,1356
,2012-07-15 17:00,16,54.11,54.26,53.98,54,431
,2012-07-15 17:30,16,53.99,54.04,53.99,54.04,74
,2012-07-15 18:00,16,54.04,54.1,54.04,54.09,32
,2012-07-15 18:30,16,54.09,54.1,54.07,54.09,76
,2012-07-15 19:00,16,54.09,54.16,54.07,54.13,357
,2012-07-15 19:30,16,54.18,54.18,54.12,54.17,88
,2012-07-15 20:00,16,54.18,54.4,54.18,54.29,673
,2012-07-15 20:30,16,54.36,54.45,54.3,54.42,217
,2012-07-15 21:00,16,54.42,54.45,54.4,54.42,138
,2012-07-15 21:30,16,54.41,54.49,54.39,54.39,75
,2012-07-15 22:00,16,54.42,54.5,54.4,54.5,147
,2012-07-15 22:30,16,54.5,54.55,54.47,54.5,129
,2012-07-15 23:00,16,54.52,54.52,54.47,54.47,27
,2012-07-15 23:30,16,54.46,54.47,54.44,54.45,14
,2012-07-16 00:00,16,54.44,54.46,54.44,54.46,8
,2012-07-16 00:30,16,54.44,54.61,54.36,54.59,192
,2012-07-16 01:00,16,54.59,54.61,54.49,54.54,113
,2012-07-16 01:30,16,54.57,54.57,54.53,54.54,49
,2012-07-16 02:00,16,54.53,54.56,54.37,54.41,199
,2012-07-16 02:30,16,54.37,54.45,54.37,54.4,61
,2012-07-16 03:00,16,54.4,54.4,54.32,54.34,272
,2012-07-16 03:30,16,54.34,54.34,54.22,54.23,361
,2012-07-16 04:00,16,54.22,54.25,54.21,54.22,405
,2012-07-16 04:30,16,54.22,54.35,54.21,54.35,160
,2012-07-16 05:00,16,54.35,54.42,54.35,54.41,29
,2012-07-16 05:30,16,54.44,54.61,54.44,54.57,249
,2012-07-16 06:00,16,54.56,54.57,54.48,54.48,109
,2012-07-16 06:30,16,54.49,54.49,54.45,54.47,21
,2012-07-16 07:00,16,54.47,54.47,54.28,54.41,146
,2012-07-16 07:30,16,54.38,54.51,54.33,54.51,396
,2012-07-16 08:00,16,54.51,54.53,54.49,54.51,278
,2012-07-16 08:30,16,54.51,54.53,54.48,54.52,409
,2012-07-16 09:00,16,54.53,54.54,54.25,54.45,470
,2012-07-16 09:30,16,54.46,54.5,54.25,54.35,2260
,2012-07-16 10:00,16,54.35,54.38,54.29,54.34,700
,2012-07-16 10:30,16,54.35,54.41,54.31,54.37,817
,2012-07-16 11:00,16,54.37,54.4,54.32,54.38,744
,2012-07-16 11:30,16,54.39,54.49,54.38,54.43,861
,2012-07-16 12:00,16,54.44,54.55,54.38,54.54,1065
,2012-07-16 12:30,16,54.55,54.55,54.46,54.49,1239
,2012-07-16 13:00,16,54.48,54.63,54.45,54.62,1284
,2012-07-16 13:30,16,54.62,54.67,54.56,54.64,1701
,2012-07-16 17:00,17,54.65,54.71,54.55,54.7,661
,2012-07-16 17:30,17,54.7,54.75,54.58,54.75,70
,2012-07-16 18:00,17,54.75,54.83,54.72,54.83,368
,2012-07-16 18:30,17,54.83,54.83,54.81,54.81,3
,2012-07-16 19:00,17,54.79,54.82,54.77,54.79,23
,2012-07-16 19:30,17,54.8,54.82,54.76,54.82,9
,2012-07-16 20:00,17,54.82,54.82,54.18,54.35,638
,2012-07-16 20:30,17,54.33,54.33,54.15,54.25,58
,2012-07-16 21:00,17,54.25,54.4,54.2,54.4,25
,2012-07-16 21:30,17,54.39,54.62,54.39,54.43,95
,2012-07-16 22:00,17,54.39,54.5,54.39,54.46,63
,2012-07-16 22:30,17,54.45,54.46,54.45,54.45,15
,2012-07-16 23:00,17,54.44,54.44,54.3,54.35,16
,2012-07-16 23:30,17,54.4,54.4,54.4,54.4,8
,2012-07-17 00:00,17,54.4,54.42,54.4,54.41,43
,2012-07-17 00:30,17,54.41,54.41,54.15,54.23,85
,2012-07-17 01:00,17,54.22,54.26,54.2,54.26,90
,2012-07-17 01:30,17,54.31,54.31,54.22,54.31,142
,2012-07-17 02:00,17,54.23,54.26,54.22,54.26,23
,2012-07-17 02:30,17,54.27,54.3,54.27,54.3,11
,2012-07-17 03:00,17,54.3,54.43,54.29,54.41,196
,2012-07-17 03:30,17,54.41,54.5,54.39,54.44,176
,2012-07-17 04:00,17,54.43,54.45,54.3,54.3,183
,2012-07-17 04:30,17,54.3,54.35,53.9,53.97,685
,2012-07-17 05:00,17,53.96,54.1,53.94,54.1,313
,2012-07-17 05:30,17,54.08,54.1,54,54.03,246
,2012-07-17 06:00,17,54.01,54.11,53.98,54.1,626
,2012-07-17 06:30,17,54.1,54.12,54.04,54.07,163
,2012-07-17 07:00,17,54.07,54.18,53.99,54.18,384
,2012-07-17 07:30,17,54.12,54.2,54.09,54.19,209
,2012-07-17 08:00,17,54.2,54.34,54.2,54.33,618
,2012-07-17 08:30,17,54.33,54.36,54.26,54.29,334
,2012-07-17 09:00,17,54.29,54.35,54.22,54.29,829
,2012-07-17 09:30,17,54.24,54.29,54.11,54.18,2026
,2012-07-17 10:00,17,54.17,54.29,54.13,54.21,782
,2012-07-17 10:30,17,54.22,54.41,54.19,54.4,1041
,2012-07-17 11:00,17,54.4,54.43,54.29,54.35,1261
,2012-07-17 11:30,17,54.35,54.39,54.28,54.36,548
,2012-07-17 12:00,17,54.35,54.43,54.32,54.38,1039
,2012-07-17 12:30,17,54.38,54.42,54.3,54.31,640
,2012-07-17 13:00,17,54.3,54.39,54.15,54.3,1667
,2012-07-17 13:30,17,54.3,54.33,54.08,54.17,2327
,2012-07-17 17:00,18,54.13,54.16,54.03,54.16,66
,2012-07-17 17:30,18,54.11,54.11,54.1,54.11,11
,2012-07-17 18:00,18,54.12,54.21,54.1,54.21,19
,2012-07-17 18:30,18,54.21,54.24,54.21,54.22,53
,2012-07-17 19:00,18,54.21,54.26,54.21,54.26,47
,2012-07-17 19:30,18,54.26,54.3,54.26,54.29,25
,2012-07-17 20:00,18,54.29,54.31,54.15,54.15,73
,2012-07-17 20:30,18,54.11,54.31,54.1,54.31,55
,2012-07-17 21:00,18,54.29,54.34,54.11,54.11,95
,2012-07-17 21:30,18,54.16,54.29,54.12,54.15,176
,2012-07-17 22:00,18,54.12,54.13,54.05,54.13,84
,2012-07-17 22:30,18,54.08,54.11,54.08,54.11,3
,2012-07-17 23:30,18,54.05,54.07,54.05,54.05,5
,2012-07-18 00:00,18,54.03,54.03,54.03,54.03,26
,2012-07-18 00:30,18,54.03,54.03,53.86,53.94,404
,2012-07-18 01:00,18,53.95,53.99,53.9,53.99,15
,2012-07-18 01:30,18,53.99,54.06,53.93,54.05,159
,2012-07-18 02:00,18,54.05,54.05,53.94,53.95,55
,2012-07-18 02:30,18,53.95,53.95,53.86,53.86,100
,2012-07-18 03:00,18,53.88,53.92,53.85,53.92,31
,2012-07-18 03:30,18,53.95,53.98,53.89,53.95,203
,2012-07-18 04:00,18,53.95,53.95,53.68,53.78,402
,2012-07-18 04:30,18,53.77,53.84,53.76,53.81,45
,2012-07-18 05:00,18,53.79,53.82,53.71,53.8,235
,2012-07-18 05:30,18,53.78,53.78,53.76,53.78,40
,2012-07-18 06:00,18,53.79,53.89,53.79,53.87,84
,2012-07-18 06:30,18,53.83,53.89,53.83,53.86,43
,2012-07-18 07:00,18,53.86,53.9,53.75,53.77,110
,2012-07-18 07:30,18,53.76,53.77,53.68,53.75,292
,2012-07-18 08:00,18,53.75,53.83,53.73,53.83,647
,2012-07-18 08:30,18,53.81,53.91,53.65,53.66,685
,2012-07-18 09:00,18,53.67,53.81,53.65,53.8,542
,2012-07-18 09:30,18,53.83,54.02,53.68,53.84,2740
,2012-07-18 10:00,18,53.85,53.85,53.42,53.46,2936
,2012-07-18 10:30,18,53.47,53.48,53.36,53.38,1775
,2012-07-18 11:00,18,53.37,53.43,53.3,53.42,1428
,2012-07-18 11:30,18,53.41,53.59,53.37,53.53,1557
,2012-07-18 12:00,18,53.54,53.99,53.54,53.86,2865
,2012-07-18 12:30,18,53.87,53.89,53.72,53.79,948
,2012-07-18 13:00,18,53.77,53.85,53.72,53.73,1000
,2012-07-18 13:30,18,53.74,54.02,53.71,54,1914
,2012-07-18 17:00,19,54.05,54.15,53.85,53.9,319
,2012-07-18 17:30,19,53.9,54.05,53.83,54.05,67
,2012-07-18 18:00,19,54.1,54.15,53.98,54.04,51
,2012-07-18 18:30,19,54.08,54.09,53.96,53.96,51
,2012-07-18 19:00,19,53.95,54,53.9,53.98,21
,2012-07-18 19:30,19,53.95,54.04,53.92,54.04,22
,2012-07-18 20:00,19,54.07,54.22,53.99,54,131
,2012-07-18 20:30,19,54.05,54.23,54.02,54.2,36
,2012-07-18 21:00,19,54.18,54.21,54.09,54.1,25
,2012-07-18 21:30,19,54.16,54.24,53.95,54,298
,2012-07-18 22:00,19,53.97,53.99,53.81,53.93,267
,2012-07-18 22:30,19,53.96,53.98,53.92,53.95,28
,2012-07-18 23:00,19,53.99,54.07,53.99,54.07,70
,2012-07-18 23:30,19,54.02,54.12,54,54.05,36
,2012-07-19 00:00,19,54.08,54.18,54.06,54.16,85
,2012-07-19 00:30,19,54.14,54.21,53.99,53.99,133
,2012-07-19 01:00,19,53.99,54.07,53.97,54.01,50
,2012-07-19 01:30,19,54.05,54.17,54,54.14,57
,2012-07-19 02:00,19,54.15,54.37,54.1,54.33,444
,2012-07-19 02:30,19,54.34,54.4,54.18,54.18,327
,2012-07-19 03:00,19,54.21,54.26,54.13,54.18,47
,2012-07-19 03:30,19,54.18,54.23,54.17,54.22,55
,2012-07-19 04:00,19,54.22,54.34,54.22,54.34,466
,2012-07-19 04:30,19,54.34,54.45,54.25,54.34,286
,2012-07-19 05:00,19,54.34,54.39,54.23,54.39,724
,2012-07-19 05:30,19,54.4,54.7,54.36,54.6,793
,2012-07-19 06:00,19,54.59,54.62,54.38,54.43,148
,2012-07-19 06:30,19,54.45,54.46,54.35,54.39,168
,2012-07-19 07:00,19,54.39,54.42,54.35,54.41,150
,2012-07-19 07:30,19,54.37,54.45,54.27,54.44,401
,2012-07-19 08:00,19,54.45,54.47,54.3,54.44,559
,2012-07-19 08:30,19,54.42,54.62,54.32,54.61,1245
,2012-07-19 09:00,19,54.59,54.62,54.28,54.47,1389
,2012-07-19 09:30,19,54.47,54.53,54.23,54.34,2547
,2012-07-19 10:00,19,54.33,54.57,54.3,54.51,903
,2012-07-19 10:30,19,54.51,54.63,54.43,54.57,1612
,2012-07-19 11:00,19,54.57,54.61,54.54,54.6,746
,2012-07-19 11:30,19,54.6,54.62,54.52,54.56,764
,2012-07-19 12:00,19,54.55,54.62,54.55,54.62,504
,2012-07-19 12:30,19,54.61,54.63,54.52,54.52,405
,2012-07-19 13:00,19,54.52,54.58,54.45,54.56,891
,2012-07-19 13:30,19,54.58,54.59,54.33,54.33,1911
,2012-07-19 17:00,20,54.33,54.53,54.32,54.53,99
,2012-07-19 17:30,20,54.5,54.5,54.39,54.44,13
,2012-07-19 18:30,20,54.48,54.48,54.48,54.48,1
,2012-07-19 19:00,20,54.51,54.51,54.51,54.51,1
,2012-07-19 19:30,20,54.5,54.51,54.3,54.41,70
,2012-07-19 20:00,20,54.44,54.64,54.35,54.43,265
,2012-07-19 20:30,20,54.43,54.43,54.22,54.37,102
,2012-07-19 21:00,20,54.42,54.42,54.22,54.22,45
,2012-07-19 21:30,20,54.37,54.37,54.2,54.24,23
,2012-07-19 23:00,20,54.26,54.33,54.25,54.27,18
,2012-07-19 23:30,20,54.27,54.27,54.19,54.19,15
,2012-07-20 00:00,20,54.18,54.19,54.18,54.19,5
,2012-07-20 00:30,20,54.22,54.26,54.18,54.26,26
,2012-07-20 01:00,20,54.33,54.5,54.33,54.36,319
,2012-07-20 01:30,20,54.38,54.4,54.28,54.4,14
,2012-07-20 02:00,20,54.39,54.54,54.15,54.44,203
,2012-07-20 02:30,20,54.47,54.51,54.43,54.44,40
,2012-07-20 03:00,20,54.44,54.6,54.44,54.6,161
,2012-07-20 03:30,20,54.63,54.68,54.63,54.66,15
,2012-07-20 04:00,20,54.64,54.67,54.56,54.65,201
,2012-07-20 04:30,20,54.64,54.68,54.48,54.49,92
,2012-07-20 05:00,20,54.49,54.52,54.49,54.49,7
,2012-07-20 05:30,20,54.49,54.59,54.45,54.54,60
,2012-07-20 06:00,20,54.54,54.54,54.35,54.43,174
,2012-07-20 06:30,20,54.45,54.45,54.31,54.34,293
,2012-07-20 07:00,20,54.32,54.43,54.27,54.39,72
,2012-07-20 07:30,20,54.36,54.54,54.36,54.42,459
,2012-07-20 08:00,20,54.42,54.5,54.33,54.33,638
,2012-07-20 08:30,20,54.33,54.39,54.17,54.2,448
,2012-07-20 09:00,20,54.27,54.35,54.22,54.24,179
,2012-07-20 09:30,20,54.26,54.47,54.25,54.28,1571
,2012-07-20 10:00,20,54.26,54.26,54.15,54.18,1166
,2012-07-20 10:30,20,54.16,54.44,54.14,54.37,1330
,2012-07-20 11:00,20,54.36,54.4,54.3,54.34,962
,2012-07-20 11:30,20,54.34,54.39,54.13,54.33,1208
,2012-07-20 12:00,20,54.33,54.47,54.31,54.47,514
,2012-07-20 12:30,20,54.48,54.7,54.45,54.57,1054
,2012-07-20 13:00,20,54.57,54.61,54.47,54.55,459
,2012-07-20 13:30,20,54.55,54.55,54.25,54.35,1155
,2012-07-22 17:00,23,54.36,54.47,53.88,54.06,403
,2012-07-22 17:30,23,54.06,54.06,53.93,54,103
,2012-07-22 18:00,23,54,54,54,54,25
,2012-07-22 19:00,23,53.99,53.99,53.92,53.92,71
,2012-07-22 19:30,23,53.88,54.06,53.88,53.89,41
,2012-07-22 20:00,23,53.8,53.88,53.62,53.86,135
,2012-07-22 20:30,23,53.8,53.92,53.78,53.78,56
,2012-07-22 21:00,23,53.74,53.78,53.73,53.75,7
,2012-07-22 21:30,23,53.72,53.72,53.57,53.64,90
,2012-07-22 22:00,23,53.56,53.56,53.55,53.55,7
,2012-07-22 22:30,23,53.57,53.61,53.57,53.61,13
,2012-07-22 23:00,23,53.56,53.56,53.56,53.56,1
,2012-07-22 23:30,23,53.6,53.6,53.6,53.6,18
,2012-07-23 00:00,23,53.6,53.6,53.6,53.6,32
,2012-07-23 00:30,23,53.61,53.61,53.57,53.58,63
,2012-07-23 01:00,23,53.58,53.58,53.55,53.55,8
,2012-07-23 01:30,23,53.5,53.6,53.48,53.55,115
,2012-07-23 02:00,23,53.53,53.67,53.53,53.55,121
,2012-07-23 02:30,23,53.57,53.62,53.57,53.57,15
,2012-07-23 03:00,23,53.67,53.69,53.64,53.64,39
,2012-07-23 03:30,23,53.55,53.55,53.51,53.54,135
,2012-07-23 04:00,23,53.52,53.66,53.52,53.6,104
,2012-07-23 04:30,23,53.6,53.61,53.38,53.41,362
,2012-07-23 05:00,23,53.39,53.44,53.25,53.26,80
,2012-07-23 05:30,23,53.29,53.42,53.29,53.41,17
,2012-07-23 06:00,23,53.49,53.5,53.35,53.35,28
,2012-07-23 06:30,23,53.36,53.36,53.33,53.36,19
,2012-07-23 07:00,23,53.37,53.44,53.25,53.25,114
,2012-07-23 07:30,23,53.3,53.38,53.24,53.36,253
,2012-07-23 08:00,23,53.36,53.37,53.22,53.25,178
,2012-07-23 08:30,23,53.25,53.3,53.18,53.28,254
,2012-07-23 09:00,23,53.28,53.28,53.16,53.18,238
,2012-07-23 09:30,23,53.22,53.52,53.1,53.36,1296
,2012-07-23 10:00,23,53.36,53.5,53.32,53.5,630
,2012-07-23 10:30,23,53.5,53.61,53.42,53.59,592
,2012-07-23 11:00,23,53.61,53.71,53.55,53.57,860
,2012-07-23 11:30,23,53.57,53.61,53.49,53.54,445
,2012-07-23 12:00,23,53.52,53.56,53.18,53.29,781
,2012-07-23 12:30,23,53.29,53.41,53.16,53.41,609
,2012-07-23 13:00,23,53.41,53.72,53.36,53.53,689
,2012-07-23 13:30,23,53.55,53.79,53.48,53.74,1510
,2012-07-23 17:00,24,53.79,53.79,53.42,53.42,41
,2012-07-23 17:30,24,53.33,53.33,52.74,52.75,264
,2012-07-23 18:00,24,52.96,52.96,52.72,52.8,17
,2012-07-23 18:30,24,52.79,52.8,52.6,52.8,33
,2012-07-23 19:00,24,52.79,52.84,52.7,52.79,175
,2012-07-23 19:30,24,52.76,52.81,52.43,52.45,146
,2012-07-23 20:00,24,52.46,52.55,52.38,52.5,230
,2012-07-23 20:30,24,52.5,52.61,52.5,52.53,69
,2012-07-23 21:00,24,52.57,52.6,52.51,52.6,9
,2012-07-23 21:30,24,52.59,52.65,52.5,52.55,260
,2012-07-23 22:00,24,52.51,52.6,52.48,52.6,76
,2012-07-23 22:30,24,52.56,52.66,52.56,52.65,8
,2012-07-23 23:00,24,52.65,52.65,52.63,52.64,55
,2012-07-23 23:30,24,52.58,52.59,52.54,52.54,21
,2012-07-24 00:00,24,52.59,52.68,52.58,52.65,88
,2012-07-24 00:30,24,52.64,52.79,52.64,52.77,132
,2012-07-24 01:00,24,52.76,52.77,52.7,52.7,95
,2012-07-24 01:30,24,52.68,52.69,52.6,52.61,126
,2012-07-24 02:00,24,52.64,52.68,52.55,52.57,25
,2012-07-24 02:30,24,52.55,52.55,52.45,52.53,352
,2012-07-24 03:00,24,52.55,52.64,52.55,52.64,104
,2012-07-24 03:30,24,52.66,52.68,52.5,52.5,78
,2012-07-24 04:00,24,52.51,52.61,52.49,52.6,46
,2012-07-24 04:30,24,52.61,52.64,52.52,52.58,122
,2012-07-24 05:00,24,52.59,52.59,52.52,52.54,26
,2012-07-24 05:30,24,52.5,52.53,52.48,52.5,132
,2012-07-24 06:00,24,52.55,52.64,52.48,52.57,151
,2012-07-24 06:30,24,52.6,52.6,52.48,52.58,96
,2012-07-24 07:00,24,52.57,52.57,52.44,52.44,147
,2012-07-24 07:30,24,52.43,52.49,52.38,52.49,273
,2012-07-24 08:00,24,52.49,52.62,52.43,52.56,152
,2012-07-24 08:30,24,52.49,52.54,52.35,52.45,369
,2012-07-24 09:00,24,52.46,52.46,52.07,52.1,1375
,2012-07-24 09:30,24,52.13,52.42,52.1,52.33,1117
,2012-07-24 10:00,24,52.33,52.45,52.31,52.37,616
,2012-07-24 10:30,24,52.35,52.36,51.94,51.95,1813
,2012-07-24 11:00,24,51.94,51.96,51.54,51.65,2675
,2012-07-24 11:30,24,51.68,51.68,51.33,51.44,1400
,2012-07-24 12:00,24,51.42,51.74,51.35,51.67,1522
,2012-07-24 12:30,24,51.67,51.88,51.67,51.84,1088
,2012-07-24 13:00,24,51.84,52,51.77,51.84,741
,2012-07-24 13:30,24,51.86,51.99,51.41,51.41,1520
,2012-07-24 17:00,25,51.73,51.9,51.67,51.73,233
,2012-07-24 17:30,25,51.69,51.7,51.61,51.69,45
,2012-07-24 18:00,25,51.66,51.69,51.58,51.67,34
,2012-07-24 18:30,25,51.7,51.7,51.4,51.4,121
,2012-07-24 19:00,25,51.44,51.54,51.36,51.46,174
,2012-07-24 19:30,25,51.47,51.5,51.38,51.5,98
,2012-07-24 20:00,25,51.79,52,51.76,51.98,307
,2012-07-24 20:30,25,51.95,52.03,51.93,52.03,66
,2012-07-24 21:00,25,51.99,52.03,51.88,51.88,139
,2012-07-24 21:30,25,52,52.17,52,52.17,56
,2012-07-24 22:00,25,51.97,52.21,51.97,52.21,38
,2012-07-24 22:30,25,52.07,52.07,52.07,52.07,1
,2012-07-24 23:00,25,52.1,52.1,52.1,52.1,10
,2012-07-25 00:00,25,52.15,52.17,52.13,52.13,3
,2012-07-25 01:00,25,52.15,52.15,52.1,52.1,67
,2012-07-25 01:30,25,51.99,52.1,51.98,51.98,154
,2012-07-25 02:00,25,52.05,52.05,51.98,52.03,9
,2012-07-25 02:30,25,51.93,52.01,51.7,51.72,84
,2012-07-25 03:00,25,51.67,51.73,51.67,51.73,103
,2012-07-25 03:30,25,51.74,51.78,51.66,51.74,107
,2012-07-25 04:00,25,51.8,51.93,51.75,51.93,83
,2012-07-25 04:30,25,51.93,52.11,51.91,52.09,232
,2012-07-25 05:00,25,52.06,52.18,52.06,52.15,161
,2012-07-25 05:30,25,52.14,52.5,52.1,52.27,611
,2012-07-25 06:00,25,52.26,52.32,52.11,52.14,189
,2012-07-25 06:30,25,52.15,52.2,52.12,52.18,86
,2012-07-25 07:00,25,52.2,52.31,52.19,52.31,234
,2012-07-25 07:30,25,52.28,52.42,52.21,52.42,722
,2012-07-25 08:00,25,52.43,52.6,52.32,52.55,991
,2012-07-25 08:30,25,52.55,52.63,52.41,52.41,622
,2012-07-25 09:00,25,52.41,52.55,52.1,52.34,1100
,2012-07-25 09:30,25,52.35,52.4,52.04,52.2,1286
,2012-07-25 10:00,25,52.19,52.34,52.15,52.15,651
,2012-07-25 10:30,25,52.14,52.25,52.12,52.17,559
,2012-07-25 11:00,25,52.16,52.28,52.14,52.28,389
,2012-07-25 11:30,25,52.3,52.33,52.15,52.15,485
,2012-07-25 12:00,25,52.16,52.2,52.1,52.12,387
,2012-07-25 12:30,25,52.11,52.17,52.03,52.06,329
,2012-07-25 13:00,25,52.08,52.3,52.08,52.23,680
,2012-07-25 13:30,25,52.2,52.36,52.12,52.2,1279
,2012-07-25 17:00,26,52.25,52.35,51.83,51.96,249
,2012-07-25 17:30,26,51.96,52.09,51.87,51.9,43
,2012-07-25 18:00,26,51.91,52.11,51.91,52.06,6
,2012-07-25 18:30,26,52,52.03,51.84,51.88,37
,2012-07-25 19:00,26,51.86,51.89,51.79,51.85,99
,2012-07-25 19:30,26,51.88,51.93,51.82,51.86,29
,2012-07-25 20:00,26,51.85,51.98,51.8,51.82,59
,2012-07-25 20:30,26,51.84,51.92,51.71,51.79,125
,2012-07-25 21:00,26,51.78,51.82,51.72,51.75,27
,2012-07-25 21:30,26,51.74,51.79,51.7,51.73,83
,2012-07-25 22:00,26,51.72,51.83,51.68,51.72,82
,2012-07-25 22:30,26,51.71,51.71,51.65,51.67,16
,2012-07-25 23:00,26,51.66,51.7,51.66,51.7,10
,2012-07-25 23:30,26,51.69,51.77,51.69,51.74,22
,2012-07-26 00:00,26,51.82,51.88,51.76,51.76,35
,2012-07-26 00:30,26,51.79,51.83,51.68,51.7,28
,2012-07-26 01:00,26,51.69,51.83,51.68,51.68,162
,2012-07-26 01:30,26,51.71,51.72,51.66,51.67,45
,2012-07-26 02:00,26,51.7,51.76,51.68,51.72,107
,2012-07-26 02:30,26,51.73,51.77,51.7,51.7,32
,2012-07-26 03:00,26,51.71,51.71,51.62,51.68,72
,2012-07-26 03:30,26,51.7,51.73,51.64,51.64,47
,2012-07-26 04:00,26,51.68,51.69,51.61,51.62,56
,2012-07-26 04:30,26,51.64,51.65,51.52,51.53,197
,2012-07-26 05:00,26,51.53,51.74,51.5,51.72,184
,2012-07-26 05:30,26,51.72,51.76,51.72,51.72,69
,2012-07-26 06:00,26,51.79,51.93,51.79,51.8,125
,2012-07-26 06:30,26,51.8,51.92,51.8,51.9,111
,2012-07-26 07:00,26,51.85,52.02,51.72,51.9,329
,2012-07-26 07:30,26,51.9,51.97,51.57,51.91,306
,2012-07-26 08:00,26,51.92,51.95,51.86,51.93,323
,2012-07-26 08:30,26,51.94,51.99,51.75,51.79,619
,2012-07-26 09:00,26,51.79,51.83,51.53,51.69,512
,2012-07-26 09:30,26,51.68,52.04,51.62,51.95,1108
,2012-07-26 10:00,26,51.93,52.06,51.92,52.02,342
,2012-07-26 10:30,26,52,52.04,51.94,52.02,809
,2012-07-26 11:00,26,52,52.01,51.8,51.85,583
,2012-07-26 11:30,26,51.81,52,51.81,52,468
,2012-07-26 12:00,26,52,52.13,51.95,51.96,626
,2012-07-26 12:30,26,51.96,52.04,51.75,51.79,994
,2012-07-26 13:00,26,51.79,51.94,51.77,51.88,487
,2012-07-26 13:30,26,51.88,51.91,51.6,51.66,1493
,2012-07-26 17:00,27,51.7,52,51.5,51.75,175
,2012-07-26 17:30,27,51.79,51.79,51.6,51.6,28
,2012-07-26 18:00,27,51.6,51.62,51.57,51.57,21
,2012-07-26 18:30,27,51.66,51.66,51.58,51.59,31
,2012-07-26 19:00,27,51.61,51.67,51.59,51.62,40
,2012-07-26 19:30,27,51.7,51.86,51.69,51.84,13
,2012-07-26 20:00,27,51.88,52.01,51.88,51.94,152
,2012-07-26 20:30,27,51.95,51.96,51.8,51.91,22
,2012-07-26 21:00,27,51.86,51.86,51.71,51.85,31
,2012-07-26 21:30,27,51.86,51.88,51.81,51.82,15
,2012-07-26 22:00,27,51.82,51.82,51.71,51.76,19
,2012-07-26 22:30,27,51.79,51.79,51.76,51.77,4
,2012-07-26 23:00,27,51.78,51.78,51.77,51.77,2
,2012-07-26 23:30,27,51.7,51.7,51.7,51.7,1
,2012-07-27 00:00,27,51.76,51.76,51.74,51.74,2
,2012-07-27 00:30,27,51.78,51.87,51.78,51.87,10
,2012-07-27 01:00,27,51.86,51.9,51.85,51.9,8
,2012-07-27 01:30,27,51.94,52.01,51.94,51.95,19
,2012-07-27 02:00,27,51.88,51.9,51.79,51.86,38
,2012-07-27 02:30,27,51.87,51.92,51.87,51.91,66
,2012-07-27 03:00,27,51.9,51.92,51.89,51.91,45
,2012-07-27 03:30,27,51.92,51.92,51.89,51.9,25
,2012-07-27 04:00,27,51.89,51.92,51.83,51.83,33
,2012-07-27 04:30,27,51.93,52.05,51.93,51.94,32
,2012-07-27 05:00,27,51.93,52.01,51.93,52.01,18
,2012-07-27 05:30,27,51.99,52.05,51.97,52,27
,2012-07-27 06:00,27,52.05,52.05,51.98,52.01,8
,2012-07-27 06:30,27,51.98,52.02,51.88,51.98,123
,2012-07-27 07:00,27,51.98,52.01,51.85,51.99,190
,2012-07-27 07:30,27,52,52.01,51.91,51.96,90
,2012-07-27 08:00,27,51.97,52.06,51.96,52.04,157
,2012-07-27 08:30,27,52.05,52.06,51.86,51.95,236
,2012-07-27 09:00,27,51.97,52.22,51.91,52.17,816
,2012-07-27 09:30,27,52.19,52.19,51.92,52.06,1692
,2012-07-27 10:00,27,52.08,52.12,52,52.1,149
,2012-07-27 10:30,27,52.1,52.1,51.9,52.05,891
,2012-07-27 11:00,27,52.04,52.06,51.86,51.86,678
,2012-07-27 11:30,27,51.86,51.9,51.8,51.82,455
,2012-07-27 12:00,27,51.84,51.96,51.76,51.96,322
,2012-07-27 12:30,27,51.97,52.1,51.95,52.1,657
,2012-07-27 13:00,27,52.1,52.14,51.96,52.02,633
,2012-07-27 13:30,27,52.02,52.1,51.98,52.05,2544
,2012-07-29 17:00,30,52.37,52.91,52.32,52.69,115
,2012-07-29 17:30,30,52.7,52.76,52.47,52.6,514
,2012-07-29 18:00,30,52.63,52.66,52.57,52.57,10
,2012-07-29 18:30,30,52.61,52.63,52.55,52.57,14
,2012-07-29 19:00,30,52.54,52.56,52.47,52.52,10
,2012-07-29 19:30,30,52.59,52.6,52.56,52.56,105
,2012-07-29 20:00,30,52.56,52.88,52.53,52.84,75
,2012-07-29 20:30,30,52.73,52.73,52.69,52.69,3
,2012-07-29 21:00,30,52.72,52.73,52.65,52.71,15
,2012-07-29 21:30,30,52.69,52.72,52.56,52.67,27
,2012-07-29 22:00,30,52.67,52.75,52.56,52.61,46
,2012-07-29 22:30,30,52.59,52.64,52.59,52.64,3
,2012-07-29 23:00,30,52.63,52.66,52.62,52.66,9
,2012-07-29 23:30,30,52.68,52.68,52.65,52.67,22
,2012-07-30 00:00,30,52.66,52.68,52.58,52.58,21
,2012-07-30 00:30,30,52.61,52.64,52.56,52.56,8
,2012-07-30 01:00,30,52.6,52.62,52.54,52.54,13
,2012-07-30 01:30,30,52.54,52.63,52.53,52.59,22
,2012-07-30 02:00,30,52.65,52.65,52.56,52.56,21
,2012-07-30 02:30,30,52.55,52.61,52.49,52.49,8
,2012-07-30 03:00,30,52.49,52.49,52.47,52.48,19
,2012-07-30 03:30,30,52.48,52.51,52.48,52.51,15
,2012-07-30 04:00,30,52.46,52.51,52.44,52.51,11
,2012-07-30 04:30,30,52.54,52.65,52.54,52.65,10
,2012-07-30 05:00,30,52.62,52.65,52.55,52.58,27
,2012-07-30 05:30,30,52.51,52.53,52.51,52.53,7
,2012-07-30 06:00,30,52.55,52.56,52.44,52.48,20
,2012-07-30 06:30,30,52.51,52.53,52.45,52.45,85
,2012-07-30 07:00,30,52.47,52.51,52.44,52.46,52
,2012-07-30 07:30,30,52.51,52.53,52.48,52.48,110
,2012-07-30 08:00,30,52.51,52.59,52.48,52.52,277
,2012-07-30 08:30,30,52.51,52.59,52.48,52.53,192
,2012-07-30 09:00,30,52.52,52.55,52.41,52.41,504
,2012-07-30 09:30,30,52.43,52.6,52.36,52.4,651
,2012-07-30 10:00,30,52.42,52.43,52.32,52.32,436
,2012-07-30 10:30,30,52.31,52.38,52.22,52.38,695
,2012-07-30 11:00,30,52.38,52.5,52.37,52.48,636
,2012-07-30 11:30,30,52.48,52.48,52.29,52.33,299
,2012-07-30 12:00,30,52.31,52.4,52.31,52.37,212
,2012-07-30 12:30,30,52.42,52.49,52.33,52.35,860
,2012-07-30 13:00,30,52.34,52.5,52.34,52.49,455
,2012-07-30 13:30,30,52.51,52.64,52.41,52.56,1027
,2012-07-30 17:00,31,52.15,52.65,52.15,52.58,74
,2012-07-30 17:30,31,52.57,52.61,52.56,52.58,15
,2012-07-30 18:00,31,52.59,52.6,52.53,52.53,12
,2012-07-30 18:30,31,52.49,52.6,52.49,52.54,9
,2012-07-30 19:00,31,52.44,52.44,52.26,52.31,19
,2012-07-30 19:30,31,52.32,52.33,52.25,52.26,13
,2012-07-30 20:00,31,52.28,52.35,52.24,52.31,51
,2012-07-30 20:30,31,52.3,52.34,52.27,52.34,4
,2012-07-30 21:00,31,52.32,52.43,52.32,52.43,11
,2012-07-30 21:30,31,52.29,52.3,52.29,52.3,9
,2012-07-30 22:00,31,52.3,52.34,52.28,52.3,6
,2012-07-30 23:00,31,52.25,52.25,52.25,52.25,1
,2012-07-30 23:30,31,52.26,52.26,52.26,52.26,1
,2012-07-31 00:00,31,52.3,52.31,52.3,52.31,2
,2012-07-31 00:30,31,52.31,52.35,52.29,52.31,21
,2012-07-31 01:00,31,52.32,52.32,52.3,52.32,3
,2012-07-31 01:30,31,52.36,52.43,52.36,52.43,8
,2012-07-31 02:00,31,52.31,52.32,52.29,52.3,14
,2012-07-31 02:30,31,52.35,52.35,52.28,52.31,6
,2012-07-31 03:00,31,52.32,52.32,52.26,52.27,28
,2012-07-31 03:30,31,52.27,52.34,52.27,52.34,95
,2012-07-31 04:00,31,52.3,52.36,52.29,52.35,26
,2012-07-31 04:30,31,52.3,52.47,52.3,52.47,7
,2012-07-31 05:00,31,52.48,52.56,52.48,52.5,35
,2012-07-31 05:30,31,52.5,52.61,52.5,52.56,60
,2012-07-31 06:00,31,52.61,52.61,52.53,52.54,9
,2012-07-31 06:30,31,52.55,52.58,52.53,52.55,35
,2012-07-31 07:00,31,52.53,52.53,52.42,52.53,29
,2012-07-31 07:30,31,52.52,52.55,52.44,52.55,42
,2012-07-31 08:00,31,52.55,52.55,52.28,52.41,134
,2012-07-31 08:30,31,52.43,52.46,52.37,52.46,78
,2012-07-31 09:00,31,52.43,52.47,52.32,52.4,149
,2012-07-31 09:30,31,52.42,52.61,52.29,52.58,756
,2012-07-31 10:00,31,52.55,53.04,52.55,53,281
,2012-07-31 10:30,31,52.95,53.02,52.89,53.02,50
,2012-07-31 11:00,31,52.98,52.98,52.83,52.88,131
,2012-07-31 11:30,31,52.93,52.99,52.75,52.77,135
,2012-07-31 12:00,31,52.76,52.83,52.67,52.79,66
,2012-07-31 12:30,31,52.8,52.94,52.8,52.83,37
,2012-07-31 13:00,31,52.8,52.9,52.69,52.69,131
,2012-07-31 13:30,31,52.65,52.84,52.36,52.36,513
,2012-07-31 17:00,1,52.55,52.92,52.54,52.89,29
,2012-07-31 17:30,1,52.91,52.92,52.89,52.89,7
,2012-07-31 18:00,1,52.89,52.9,52.86,52.86,37
,2012-07-31 19:00,1,52.78,52.83,52.78,52.81,6
,2012-07-31 19:30,1,52.79,52.88,52.78,52.87,18
,2012-07-31 20:00,1,52.79,52.91,52.69,52.91,29
,2012-07-31 20:30,1,52.89,52.91,52.85,52.86,27
,2012-07-31 21:00,1,52.82,52.9,52.81,52.85,10
,2012-07-31 21:30,1,52.89,52.89,52.81,52.85,14
,2012-07-31 22:00,1,52.85,52.9,52.83,52.85,22
,2012-07-31 22:30,1,52.82,52.82,52.81,52.81,8
,2012-07-31 23:00,1,52.81,52.81,52.81,52.81,1
,2012-07-31 23:30,1,52.82,52.82,52.82,52.82,1
,2012-08-01 00:00,1,52.82,52.83,52.82,52.83,3
,2012-08-01 00:30,1,52.84,52.94,52.83,52.94,16
,2012-08-01 01:00,1,52.96,52.98,52.88,52.88,16
,2012-08-01 01:30,1,52.86,52.86,52.67,52.7,48
,2012-08-01 03:30,1,52.79,52.79,52.79,52.79,4
,2012-08-01 04:00,1,52.74,52.76,52.62,52.62,16
,2012-08-01 04:30,1,52.63,52.65,52.31,52.32,46
,2012-08-01 05:30,1,52.45,52.45,52.45,52.45,3
,2012-08-01 06:00,1,52.29,52.35,52.26,52.35,9
,2012-08-01 06:30,1,52.35,52.37,52.25,52.35,21
,2012-08-01 07:00,1,52.45,52.45,52.37,52.39,33
,2012-08-01 07:30,1,52.4,52.43,52.35,52.36,69
,2012-08-01 08:00,1,52.41,52.5,52.36,52.36,76
,2012-08-01 08:30,1,52.4,52.45,52.36,52.43,55
,2012-08-01 09:00,1,52.47,52.47,52.26,52.32,128
,2012-08-01 09:30,1,52.33,52.41,52.14,52.22,550
,2012-08-01 10:00,1,52.25,52.34,52.1,52.17,507
,2012-08-01 10:30,1,52.16,52.2,51.89,51.91,392
,2012-08-01 11:00,1,51.8,51.98,51.7,51.88,57
,2012-08-01 11:30,1,51.87,51.98,51.87,51.88,86
,2012-08-01 12:00,1,51.9,51.92,51.9,51.92,26
,2012-08-01 12:30,1,51.87,51.95,51.83,51.84,53
,2012-08-01 13:00,1,51.88,52,51.83,52,73
,2012-08-01 13:30,1,52.02,52.06,51.83,51.83,70
,2012-08-01 17:00,2,52.19,52.19,52.12,52.12,9
,2012-08-01 17:30,2,51.74,51.74,51.74,51.74,1
,2012-08-01 18:00,2,51.87,51.87,51.86,51.86,5
,2012-08-01 18:30,2,51.82,51.82,51.71,51.79,11
,2012-08-01 19:00,2,51.86,51.86,51.84,51.84,2
,2012-08-01 20:00,2,52.1,52.1,51.9,51.97,10
,2012-08-02 06:00,2,51.87,51.88,51.85,51.88,5
,2012-08-02 06:30,2,51.83,51.83,51.83,51.83,1
,2012-08-02 07:30,2,51.97,52.01,51.55,51.67,26
,2012-08-02 08:00,2,51.67,51.68,51.46,51.46,33
,2012-08-02 08:30,2,51.43,51.6,51.39,51.6,38
,2012-08-02 09:00,2,51.55,51.61,51.54,51.54,83
,2012-08-02 09:30,2,51.4,51.53,51.11,51.27,156
,2012-08-02 10:00,2,51.24,51.29,51.18,51.25,31
,2012-08-02 10:30,2,51.33,51.53,51.33,51.44,27
,2012-08-02 11:00,2,51.46,51.54,51.46,51.46,70
,2012-08-02 11:30,2,51.43,51.49,51.42,51.43,29
,2012-08-02 12:00,2,51.44,51.51,51.41,51.45,29
,2012-08-02 12:30,2,51.46,51.55,51.45,51.55,49
,2012-08-02 13:00,2,51.55,51.57,51.44,51.53,57
,2012-08-02 13:30,2,51.54,51.66,51.49,51.62,50
,2012-08-02 17:00,3,51.75,51.75,51.62,51.73,3
,2012-08-02 18:00,3,51.54,51.54,51.51,51.51,2
,2012-08-02 18:30,3,51.47,51.47,51.41,51.41,3
,2012-08-02 19:30,3,51.5,51.52,51.5,51.52,2
,2012-08-02 21:00,3,51.95,51.95,51.94,51.94,2
,2012-08-03 00:30,3,51.54,51.54,51.52,51.52,3
,2012-08-03 01:00,3,51.52,51.52,51.44,51.44,9
,2012-08-03 03:00,3,51.75,51.75,51.75,51.75,1
,2012-08-03 05:30,3,51.64,51.64,51.64,51.64,1
,2012-08-03 06:00,3,51.72,51.72,51.72,51.72,1
,2012-08-03 07:00,3,51.67,51.7,51.62,51.7,25
,2012-08-03 07:30,3,51.75,51.77,51.75,51.76,39
,2012-08-03 08:00,3,51.97,52.01,51.81,51.81,12
,2012-08-03 08:30,3,51.84,52.06,51.83,52.06,13
,2012-08-03 09:00,3,52.19,52.23,51.96,51.96,63
,2012-08-03 09:30,3,52,52.1,51.97,52.07,38
,2012-08-03 10:00,3,52.07,52.18,51.98,52.18,54
,2012-08-03 10:30,3,52.22,52.26,52.14,52.21,60
,2012-08-03 11:00,3,52.15,52.2,52.07,52.2,68
,2012-08-03 11:30,3,52.21,52.27,52.15,52.17,28
,2012-08-03 12:00,3,52.17,52.17,52.13,52.17,24
,2012-08-03 12:30,3,52.23,52.29,52.22,52.24,13
,2012-08-03 13:00,3,52.24,52.3,52.22,52.28,30
,2012-08-03 13:30,3,52.27,52.27,52.05,52.05,13
,2012-08-05 17:00,6,51.81,51.81,51.12,51.12,3
,2012-08-06 08:00,6,51.64,51.64,51.34,51.34,3
,2012-08-06 08:30,6,51.38,51.48,51.37,51.48,10
,2012-08-06 09:00,6,51.43,51.5,51.43,51.5,36
,2012-08-06 09:30,6,51.38,51.43,51.28,51.39,51
,2012-08-06 10:00,6,51.41,51.55,51.34,51.54,70
,2012-08-06 10:30,6,51.5,51.58,51.49,51.58,61
,2012-08-06 11:00,6,51.59,51.66,51.55,51.66,52
,2012-08-06 11:30,6,51.68,51.78,51.68,51.7,19
,2012-08-06 12:00,6,51.68,51.71,51.65,51.65,4
,2012-08-06 12:30,6,51.55,51.58,51.55,51.58,2
,2012-08-06 13:00,6,51.71,51.72,51.66,51.71,60
,2012-08-06 13:30,6,51.68,51.69,51.68,51.69,19
,2012-08-06 17:00,7,51.48,51.48,51.48,51.48,6
,2012-08-06 22:00,7,51.95,51.95,51.95,51.95,1
,2012-08-06 22:30,7,51.94,51.94,51.94,51.94,1
,2012-08-07 02:00,7,52,52,52,52,1
,2012-08-07 08:30,7,51.79,51.79,51.79,51.79,6
,2012-08-07 09:00,7,51.94,51.94,51.94,51.94,3
,2012-08-07 09:30,7,51.9,51.93,51.66,51.66,42
,2012-08-07 10:00,7,51.73,51.75,51.67,51.74,13
,2012-08-07 10:30,7,51.66,51.66,51.47,51.47,25
,2012-08-07 11:00,7,51.52,51.52,51.52,51.52,2
,2012-08-07 11:30,7,51.42,51.42,51.42,51.42,7
,2012-08-07 13:00,7,51.37,51.37,51.37,51.37,1
,2012-08-07 13:30,7,51.28,51.31,51.28,51.29,37
,2012-08-07 20:30,8,51.49,51.49,51.49,51.49,1
,2012-08-08 04:30,8,51.29,51.29,51.29,51.29,1
,2012-08-08 07:30,8,51.46,51.46,51.44,51.44,52
,2012-08-08 09:00,8,51.44,51.44,51.44,51.44,1
,2012-08-08 09:30,8,51.39,51.39,51.39,51.39,3
,2012-08-08 10:00,8,51.24,51.24,51.16,51.16,5
,2012-08-08 11:30,8,51.23,51.23,51.23,51.23,1
,2012-08-08 12:00,8,51.26,51.26,51.26,51.26,10
,2012-08-08 12:30,8,51.39,51.39,51.38,51.38,8
,2012-08-08 13:00,8,51.54,51.54,51.54,51.54,5
,2012-08-08 17:00,9,51.54,51.54,51.54,51.54,1
,2012-08-09 07:30,9,51.91,51.91,51.91,51.91,3
,2012-08-09 08:30,9,51.93,51.97,51.93,51.97,2
,2012-08-09 09:00,9,52.02,52.09,52.02,52.09,5
,2012-08-09 11:00,9,52.09,52.23,52.08,52.23,74
,2012-08-09 11:30,9,52.33,52.33,52.33,52.33,1
,2012-08-09 13:00,9,52.31,52.31,52.31,52.31,1
,2012-08-10 08:00,10,52.76,52.76,52.76,52.76,4
,2012-08-10 08:30,10,52.76,53.18,52.76,53.18,6
,2012-08-10 09:00,10,53.17,53.17,53.17,53.17,2
,2012-08-10 10:00,10,53.5,53.5,53.5,53.5,9
,2012-08-10 11:00,10,53.47,53.47,53.3,53.33,3
,2012-08-10 11:30,10,53.18,53.18,53.18,53.18,1
,2012-08-10 12:00,10,53.33,53.33,53.33,53.33,2
,2012-08-10 12:30,10,53.3,53.3,53.3,53.3,9
,2012-08-10 13:30,10,53.4,53.4,53.4,53.4,1
,2012-08-12 17:00,13,53.4,53.4,53.4,53.4,23
,2012-08-13 09:30,13,53.07,53.07,53.07,53.07,4
,2012-08-13 10:00,13,53.06,53.09,53.06,53.09,8
,2012-08-13 10:30,13,53.02,53.02,53.02,53.02,1
,2012-08-14 10:00,14,52.82,52.94,52.8,52.94,28
,2012-08-14 10:30,14,52.94,53.02,52.94,53.02,19