,2010-06-30 12:30,30,39.99,39.99,39.99,39.99,1
,2011-04-25 09:30,25,59.53,59.53,59.53,59.53,1
,2011-06-16 10:00,16,58.23,58.39,58.23,58.39,5
,2011-06-16 11:30,16,57.97,57.97,57.97,57.97,1
,2011-06-23 09:30,23,57.1,57.1,57.1,57.1,4
,2011-06-27 09:30,27,57.29,57.29,57.29,57.29,1
,2011-07-06 11:30,6,57.32,57.32,57.3,57.3,37
,2011-07-06 12:30,6,57.36,57.36,57.36,57.36,4
,2011-07-07 11:30,7,58.45,58.45,58.45,58.45,1
,2011-07-08 11:00,8,58.69,58.81,58.69,58.81,7
,2011-07-08 11:30,8,58.35,58.35,58.35,58.35,1
,2011-07-11 11:00,11,57.85,57.85,57.85,57.85,1
,2011-07-13 10:30,13,59.42,59.42,59.42,59.42,1
,2011-07-13 13:00,13,59.78,59.78,59.78,59.78,1
,2011-07-14 11:00,14,59.6,59.6,59.6,59.6,1
,2011-07-15 09:30,15,59.04,59.04,59.04,59.04,1
,2011-07-21 11:00,21,58.16,58.16,58.16,58.16,2
,2011-07-22 10:30,22,58.43,58.43,58.41,58.41,21
,2011-07-22 12:00,22,58.33,58.33,58.33,58.33,4
,2011-07-22 12:30,22,58.25,58.25,58.25,58.25,1
,2011-07-29 09:30,29,57.14,57.14,57.13,57.14,21
,2011-07-29 10:00,29,57.19,57.19,57.19,57.19,1
,2011-08-01 09:30,1,57.74,57.74,57.74,57.74,2
,2011-08-02 10:00,2,57.79,57.79,57.79,57.79,8
,2011-08-02 18:00,3,58.51,58.51,58.51,58.51,3
,2011-08-03 09:30,3,58.2,58.2,58.2,58.2,8
,2011-08-03 10:00,3,58.49,58.5,58.3,58.3,41
,2011-08-03 11:00,3,58.3,58.3,58,58,10
,2011-08-03 11:30,3,58,58,58,58,1
,2011-08-04 20:00,5,56.25,56.25,56.25,56.25,7
,2011-08-05 10:30,5,55.86,55.86,55.86,55.86,1
,2011-08-08 09:30,8,55.74,55.74,55.74,55.74,1
,2011-08-08 10:30,8,55.74,55.74,55.74,55.74,10
,2011-08-08 18:00,9,55.55,55.55,55.55,55.55,7
,2011-08-08 19:30,9,55.2,55.2,55.2,55.2,2
,2011-08-08 20:00,9,55,55,54.8,54.8,8
,2011-08-09 10:00,9,55.3,55.35,55.25,55.25,34
,2011-08-09 10:30,9,55.36,55.36,55.25,55.35,41
,2011-08-09 11:30,9,55.37,55.39,55.37,55.39,30
,2011-08-09 13:00,9,55.15,55.15,55.15,55.15,1
,2011-08-10 09:30,10,54.9,54.9,54.9,54.9,4
,2011-08-10 10:30,10,54.82,54.82,54.82,54.82,1
,2011-08-10 11:30,10,54.57,54.57,54.57,54.57,1
,2011-08-10 12:00,10,54.51,54.51,54.46,54.46,4
,2011-08-10 13:00,10,54.71,55.1,54.71,54.98,14
,2011-08-10 18:00,11,55,55.07,55,55.07,6
,2011-08-11 12:30,11,55.85,55.85,55.84,55.84,2
,2011-08-11 13:00,11,55.82,55.82,55.82,55.82,1
,2011-08-11 18:00,12,55.82,55.82,55.82,55.82,18
,2011-08-12 09:30,12,56.1,56.1,56.1,56.1,8
,2011-08-16 09:30,16,56.36,56.36,56.36,56.36,1
,2011-08-17 20:00,18,57,57,57,57,7
,2011-08-17 21:00,18,56.9,56.9,56.9,56.9,7
,2011-08-19 10:30,19,57.07,57.07,57.06,57.06,2
,2011-08-19 11:00,19,57.08,57.08,57.08,57.08,1
,2011-08-19 12:30,19,57.17,57.18,57.17,57.18,2
,2011-08-23 09:30,23,56.97,56.97,56.97,56.97,1
,2011-08-23 12:30,23,56.82,56.93,56.82,56.93,10
,2011-08-23 13:00,23,56.79,56.79,56.79,56.79,1
,2011-08-24 10:00,24,57.07,57.07,57.07,57.07,1
,2011-08-29 09:30,29,57.83,57.83,57.83,57.83,5
,2011-08-29 11:30,29,58.44,58.52,58.44,58.52,36
,2011-08-29 18:00,30,58.95,58.95,58.95,58.95,1
,2011-08-30 10:30,30,59.1,59.1,59.1,59.1,3
,2011-08-30 12:30,30,58.97,58.97,58.97,58.97,1
,2011-08-31 11:00,31,59.17,59.18,59.17,59.18,44
,2011-08-31 11:30,31,59.21,59.21,59.21,59.21,1
,2011-09-01 13:00,1,58.9,58.92,58.72,58.72,3
,2011-09-02 09:30,2,58.71,58.71,58.71,58.71,1
,2011-09-02 11:30,2,58.59,58.59,58.59,58.59,1
,2011-09-06 10:30,6,57.53,57.53,57.53,57.53,1
,2011-09-07 09:30,7,58.84,58.85,58.77,58.77,37
,2011-09-08 01:30,8,59.05,59.05,59.05,59.05,9
,2011-09-08 10:30,8,58.9,58.9,58.9,58.9,1
,2011-09-08 12:00,8,58.55,58.56,58.55,58.56,2
,2011-09-09 01:30,9,58.95,58.95,58.95,58.95,3
,2011-09-09 09:30,9,58.92,58.97,58.89,58.89,19
,2011-09-09 11:30,9,58.48,58.64,58.48,58.64,4
,2011-09-09 13:00,9,59.12,59.21,59.12,59.21,4
,2011-09-11 22:00,12,59.15,59.15,59.15,59.15,3
,2011-09-12 11:30,12,58.15,58.15,58.15,58.15,1
,2011-09-12 12:00,12,58.15,58.15,58.15,58.15,25
,2011-09-12 12:30,12,57.97,57.97,57.97,57.97,1
,2011-09-13 09:30,13,58.09,58.09,58.09,58.09,1
,2011-09-14 09:30,14,58.02,58.04,58.02,58.04,6
,2011-09-14 12:00,14,57.76,57.76,57.76,57.76,1
,2011-09-15 09:30,15,57.99,57.99,57.51,57.51,2
,2011-09-15 10:00,15,57.15,57.15,57.15,57.15,1
,2011-09-15 13:00,15,56.98,56.98,56.98,56.98,1
,2011-09-16 09:30,16,57.2,57.2,57.2,57.2,2
,2011-09-16 10:00,16,57.1,57.1,57.02,57.02,4
,2011-09-16 10:30,16,56.91,56.91,56.91,56.91,1
,2011-09-16 11:30,16,57.05,57.05,56.99,56.99,3
,2011-09-16 12:00,16,56.98,56.99,56.98,56.99,2
,2011-09-16 13:00,16,57.2,57.2,57.19,57.19,3
,2011-09-19 10:00,19,56.01,56.01,56.01,56.01,1
,2011-09-19 11:30,19,56.32,56.32,56.32,56.32,8
,2011-09-19 12:30,19,56.04,56.13,56.04,56.13,2
,2011-09-20 10:00,20,56.4,56.4,56.4,56.4,140
,2011-09-20 10:30,20,56.4,56.41,56.34,56.41,67
,2011-09-20 11:00,20,56.34,56.34,56.34,56.34,1
,2011-09-21 09:30,21,56.27,56.28,56.27,56.28,3
,2011-09-21 10:00,21,56.12,56.12,56.12,56.12,5
,2011-09-21 10:30,21,56.17,56.17,56.03,56.03,3
,2011-09-21 11:00,21,56,56.05,56,56.05,14
,2011-09-21 13:00,21,55.75,55.75,55.75,55.75,120
,2011-09-21 18:00,22,55.6,55.6,55.6,55.6,15
,2011-09-22 07:00,22,55,55,55,55,15
,2011-09-22 09:30,22,54.7,54.7,54.67,54.67,5
,2011-09-22 11:00,22,54.8,54.8,54.8,54.8,6
,2011-09-22 11:30,22,54.9,54.9,54.9,54.9,4
,2011-09-22 12:30,22,54.77,54.95,54.77,54.92,24
,2011-09-22 13:00,22,54.75,54.75,54.75,54.75,9
,2011-09-23 00:30,23,54.25,54.25,54,54,18
,2011-09-23 09:30,23,53.97,54.27,53.96,54.12,67
,2011-09-23 10:00,23,54.23,54.23,54.23,54.23,1
,2011-09-23 10:30,23,54.2,54.26,54.13,54.26,4
,2011-09-23 11:00,23,54.14,54.14,54.11,54.11,2
,2011-09-23 11:30,23,54.09,54.09,53.91,53.92,17
,2011-09-23 12:00,23,53.8,53.8,53.8,53.8,1
,2011-09-23 12:30,23,53.68,53.86,53.68,53.86,8
,2011-09-23 13:00,23,53.76,53.76,53.76,53.76,1
,2011-09-26 10:00,26,52.89,52.95,52.89,52.95,2
,2011-09-26 10:30,26,53.28,53.33,53.17,53.33,12
,2011-09-26 11:00,26,53.22,53.22,53,53.13,29
,2011-09-26 11:30,26,53.06,53.06,52.93,52.93,4
,2011-09-26 12:30,26,53.13,53.13,53.13,53.13,1
,2011-09-26 13:00,26,53.3,53.42,53.18,53.19,19
,2011-09-27 01:30,27,53.42,53.42,53.42,53.42,5
,2011-09-27 09:30,27,53.75,53.75,53.75,53.75,2
,2011-09-27 10:00,27,53.71,53.73,53.71,53.72,31
,2011-09-27 10:30,27,53.71,53.71,53.71,53.71,1
,2011-09-27 11:00,27,53.69,53.69,53.69,53.69,1
,2011-09-27 12:00,27,53.52,53.52,53.52,53.52,4
,2011-09-27 18:00,28,53.55,53.55,53.55,53.55,1
,2011-09-28 09:30,28,52.91,52.91,52.91,52.91,1
,2011-09-28 10:30,28,53,53,52.97,52.97,20
,2011-09-28 11:00,28,52.97,52.97,52.97,52.97,1
,2011-09-28 12:00,28,52.33,52.44,52.3,52.44,7
,2011-09-29 09:30,29,52.59,52.62,52.53,52.62,24
,2011-09-29 10:00,29,52.61,52.62,52.6,52.62,3
,2011-09-29 11:00,29,52.66,52.72,52.65,52.67,8
,2011-09-29 11:30,29,52.69,52.69,52.69,52.69,2
,2011-09-29 12:00,29,52.56,52.56,52.55,52.55,4
,2011-09-29 12:30,29,52.63,52.63,52.63,52.63,15
,2011-09-29 20:00,30,52.43,52.43,52.43,52.43,19
,2011-09-30 09:30,30,51.84,51.84,50.5,50.5,32
,2011-09-30 10:00,30,50.57,51.07,50.57,51.04,52
,2011-09-30 10:30,30,51.01,51.01,50.88,50.94,11
,2011-09-30 11:00,30,50.82,50.91,50.82,50.91,17
,2011-09-30 11:30,30,50.95,51.15,50.94,51.15,60
,2011-09-30 12:00,30,51.03,51.15,51.03,51.03,8
,2011-09-30 12:30,30,51.08,51.2,51.08,51.2,54
,2011-09-30 13:00,30,51.18,51.18,50.7,50.7,30
,2011-10-02 18:00,3,50.89,50.89,50.89,50.89,1
,2011-10-03 09:30,3,50.37,50.37,50.37,50.37,2
,2011-10-03 10:00,3,50.69,50.71,50.67,50.68,7
,2011-10-03 11:00,3,50.5,50.53,50.5,50.53,3
,2011-10-03 11:30,3,50.4,50.4,50.4,50.4,10
,2011-10-03 12:00,3,50.39,50.39,50.39,50.39,1
,2011-10-04 09:30,4,50,50,49.85,49.85,6
,2011-10-04 10:00,4,50.12,50.12,50.09,50.09,4
,2011-10-04 10:30,4,49.91,49.91,49.91,49.91,2
,2011-10-04 11:00,4,49.8,49.85,49.8,49.85,9
,2011-10-04 12:00,4,50.08,50.08,50.08,50.08,1
,2011-10-04 12:30,4,50.19,50.23,50.15,50.16,24
,2011-10-04 13:00,4,50,50,50,50,4
,2011-10-05 10:30,5,50.19,50.19,50.19,50.19,3
,2011-10-05 11:00,5,50.3,50.3,50.3,50.3,1
,2011-10-05 12:00,5,50.42,50.43,50.42,50.43,7
,2011-10-05 12:30,5,50.36,50.36,50.36,50.36,1
,2011-10-05 20:30,6,50.27,50.27,50.27,50.27,1
,2011-10-06 09:30,6,50.55,50.55,50.3,50.35,27
,2011-10-06 10:00,6,50.38,50.39,50.38,50.38,3
,2011-10-06 10:30,6,50.41,50.41,50.38,50.38,3
,2011-10-06 11:00,6,50.35,50.36,50.34,50.36,8
,2011-10-06 11:30,6,50.38,50.39,50.23,50.39,27
,2011-10-06 12:30,6,50.64,50.71,50.64,50.69,57
,2011-10-06 18:00,7,50.35,50.35,50.35,50.35,10
,2011-10-06 18:30,7,50.3,50.3,50.3,50.3,3
,2011-10-06 20:00,7,50.2,50.2,50.19,50.19,9
,2011-10-07 09:30,7,50.38,50.59,50.38,50.59,27
,2011-10-07 10:00,7,50.59,50.59,50.48,50.48,6
,2011-10-07 11:00,7,50.21,50.21,50.19,50.19,10
,2011-10-07 11:30,7,50.33,50.33,50.32,50.32,2
,2011-10-07 12:00,7,50.38,50.38,50.38,50.38,1
,2011-10-07 12:30,7,50.45,50.52,50.45,50.52,7
,2011-10-07 13:00,7,50.45,50.45,50.45,50.45,7
,2011-10-10 09:30,10,51.65,51.65,51.36,51.36,12
,2011-10-10 10:00,10,51.41,51.5,51.41,51.43,7
,2011-10-10 10:30,10,51.4,51.42,51.39,51.41,7
,2011-10-10 11:00,10,51.43,51.43,51.3,51.33,11
,2011-10-10 11:30,10,51.33,51.33,51.33,51.33,1
,2011-10-10 12:00,10,51.19,51.19,51.19,51.19,1
,2011-10-10 12:30,10,51.16,51.16,51.15,51.15,2
,2011-10-11 10:00,11,51.72,51.94,51.72,51.94,3
,2011-10-11 10:30,11,52.36,52.36,52.36,52.36,1
,2011-10-11 11:00,11,52.75,52.92,52.75,52.91,37
,2011-10-11 11:30,11,53.05,53.27,52.98,53.26,28
,2011-10-11 12:00,11,53.67,53.67,53.51,53.62,4
,2011-10-11 12:30,11,53.19,53.43,53.15,53.43,28
,2011-10-11 13:00,11,53.49,53.52,53.47,53.52,6
,2011-10-11 19:30,12,53.17,53.17,53.17,53.17,6
,2011-10-12 09:30,12,53.39,53.45,53.37,53.37,3
,2011-10-12 11:30,12,52.9,53.18,52.9,53.17,17
,2011-10-12 13:00,12,53.06,53.06,53.06,53.06,2
,2011-10-13 09:30,13,52.75,52.75,52.75,52.75,1
,2011-10-13 10:00,13,52.76,52.83,52.69,52.69,3
,2011-10-13 10:30,13,52.71,52.73,52.7,52.73,8
,2011-10-13 12:30,13,53.25,53.25,53.25,53.25,1
,2011-10-13 13:00,13,53.26,53.27,53.24,53.27,4
,2011-10-13 19:30,14,53.5,53.5,53.5,53.5,1
,2011-10-14 09:30,14,54.82,54.82,54.68,54.68,8
,2011-10-14 10:00,14,54.65,54.65,54.65,54.65,2
,2011-10-14 11:30,14,54.45,54.46,54.45,54.46,3
,2011-10-14 13:00,14,54.78,54.78,54.78,54.78,1
,2011-10-17 10:00,17,54,54.07,53.97,53.97,7
,2011-10-17 10:30,17,54.16,54.16,54.16,54.16,2
,2011-10-17 11:00,17,53.87,53.87,53.86,53.86,4
,2011-10-17 11:30,17,53.83,53.83,53.83,53.83,6
,2011-10-17 12:30,17,53.86,53.86,53.86,53.86,1
,2011-10-18 09:30,18,53,53.28,53,53.28,11
,2011-10-18 10:00,18,53.5,53.5,53.47,53.47,2
,2011-10-18 11:00,18,53.45,53.47,53.44,53.47,3
,2011-10-18 11:30,18,53.63,53.63,53.63,53.63,1
,2011-10-19 09:30,19,53.7,53.7,53.7,53.7,1
,2011-10-19 10:00,19,53.3,53.3,53,53,20
,2011-10-19 10:30,19,53.1,53.1,53,53,148
,2011-10-19 11:00,19,53.06,53.07,53.06,53.07,16
,2011-10-19 11:30,19,53,53,53,53,4
,2011-10-19 12:00,19,52.91,52.94,52.91,52.94,2
,2011-10-19 13:00,19,52.67,52.68,52.66,52.68,3
,2011-10-19 18:00,20,52.5,52.5,52.5,52.5,10
,2011-10-20 10:30,20,52.1,52.1,52.1,52.1,3
,2011-10-20 11:00,20,51.9,51.9,51.9,51.9,37
,2011-10-21 09:30,21,53.32,53.36,52.82,52.82,19
,2011-10-21 10:30,21,52.7,52.7,52.7,52.7,6
,2011-10-24 09:30,24,52.93,53.04,52.93,52.96,4
,2011-10-24 11:00,24,53.14,53.2,53.14,53.2,2
,2011-10-25 09:30,25,52.88,52.88,52.88,52.88,1
,2011-10-25 10:00,25,52.74,52.78,52.73,52.78,80
,2011-10-25 11:00,25,53.06,53.06,52.97,52.97,30
,2011-10-25 11:30,25,52.87,52.87,52.87,52.87,36
,2011-10-25 12:00,25,52.8,52.8,52.8,52.8,22
,2011-10-25 12:30,25,52.77,52.77,52.77,52.77,1
,2011-10-26 09:30,26,52.46,52.46,52.46,52.46,1
,2011-10-27 09:30,27,53.31,53.31,53.31,53.31,2
,2011-10-27 10:00,27,53.37,53.37,53.37,53.37,4
,2011-10-27 10:30,27,53.34,53.34,53.34,53.34,2
,2011-10-27 11:00,27,53.39,53.39,53.39,53.39,1
,2011-10-27 11:30,27,53.81,53.81,53.81,53.81,2
,2011-10-27 13:00,27,53.88,53.88,53.81,53.81,10
,2011-10-27 21:30,28,53.4,53.4,53.4,53.4,1
,2011-10-28 10:00,28,53.31,53.31,53.31,53.31,1
,2011-10-31 10:00,31,52.09,52.1,52.09,52.1,4
,2011-10-31 10:30,31,52.17,52.17,52.17,52.17,2
,2011-10-31 11:00,31,52.17,52.2,52.17,52.2,3
,2011-10-31 11:30,31,52.24,52.24,52.24,52.24,1
,2011-10-31 13:00,31,52.54,52.64,52.54,52.64,2
,2011-11-01 06:00,1,51.93,51.93,51.93,51.93,81
,2011-11-01 10:00,1,52,52,52,52,8
,2011-11-01 12:00,1,51.45,51.45,51.45,51.45,5
,2011-11-01 12:30,1,51.85,51.85,51.85,51.85,3
,2011-11-02 09:30,2,52.45,52.45,52.35,52.35,7
,2011-11-02 10:00,2,52.34,52.34,52.3,52.3,7
,2011-11-02 11:30,2,52.3,52.3,52.3,52.3,1
,2011-11-02 12:00,2,52.26,52.26,52.26,52.26,1
,2011-11-02 12:30,2,52.21,52.21,52.21,52.21,1
,2011-11-02 18:00,3,52.34,52.34,52.34,52.34,2
,2011-11-02 19:00,3,52.34,52.34,52.34,52.34,5
,2011-11-03 02:00,3,52,52,52,52,2
,2011-11-03 09:30,3,53.42,53.42,53.42,53.42,1
,2011-11-03 11:30,3,53.31,53.31,53.31,53.31,1
,2011-11-03 12:00,3,53.39,53.4,53.36,53.38,8
,2011-11-03 12:30,3,53.37,53.37,53.36,53.36,4
,2011-11-03 13:00,3,53.29,53.31,53.29,53.31,9
,2011-11-04 09:30,4,53.05,53.3,53.05,53.3,19
,2011-11-07 09:30,7,52.99,52.99,52.99,52.99,1
,2011-11-07 10:00,7,52.47,52.47,52.47,52.47,1
,2011-11-07 10:30,7,52.45,52.6,52.45,52.58,19
,2011-11-07 12:30,7,52.62,52.62,52.62,52.62,1
,2011-11-08 10:30,8,53.1,53.21,53.1,53.21,16
,2011-11-08 11:00,8,53.26,53.26,53.26,53.26,3
,2011-11-08 12:00,8,53.15,53.15,53.15,53.15,3
,2011-11-08 12:30,8,53.1,53.19,53.1,53.17,36
,2011-11-08 13:00,8,53.06,53.09,53.06,53.09,13
,2011-11-09 09:30,9,52.48,52.48,52.48,52.48,1
,2011-11-09 12:30,9,52.76,52.76,52.76,52.76,2
,2011-11-09 13:00,9,52.46,52.48,52.46,52.48,3
,2011-11-10 10:00,10,51.97,51.97,51.97,51.97,1
,2011-11-10 10:30,10,51.92,51.92,51.92,51.92,1
,2011-11-10 11:00,10,51.92,51.92,51.92,51.92,1
,2011-11-10 13:00,10,51.97,51.97,51.85,51.86,16
,2011-11-11 11:00,11,52.41,52.41,52.41,52.41,2
,2011-11-11 11:30,11,52.3,52.3,52.3,52.3,1
,2011-11-11 12:30,11,52.35,52.39,52.35,52.39,2
,2011-11-14 09:30,14,52.67,52.68,52.67,52.68,2
,2011-11-14 10:30,14,52.66,52.66,52.66,52.66,1
,2011-11-14 12:00,14,52.49,52.49,52.49,52.49,1
,2011-11-15 02:00,15,53.15,53.15,53.13,53.13,2
,2011-11-15 09:30,15,53.05,53.34,53.05,53.34,10
,2011-11-15 10:30,15,53.25,53.26,53.25,53.25,6
,2011-11-15 11:00,15,53.36,53.53,53.34,53.51,15
,2011-11-15 13:00,15,53.6,53.6,53.59,53.6,5
,2011-11-16 10:00,16,53.7,53.76,53.66,53.76,18
,2011-11-16 10:30,16,53.7,53.7,53.7,53.7,1
,2011-11-16 11:00,16,53.51,53.51,53.51,53.51,5
,2011-11-16 11:30,16,53.5,53.5,53.37,53.37,3
,2011-11-16 13:00,16,53.6,53.6,53.6,53.6,1
,2011-11-17 10:30,17,53.33,53.33,53.33,53.33,1
,2011-11-17 11:00,17,53,53.03,53,53.03,7
,2011-11-17 12:30,17,52.57,52.57,52.57,52.57,4
,2011-11-17 18:00,18,52.73,52.73,52.73,52.73,4
,2011-11-18 10:00,18,52.36,52.37,52.29,52.29,7
,2011-11-18 10:30,18,52.08,52.08,52,52,32
,2011-11-18 11:00,18,51.88,51.88,51.88,51.88,33
,2011-11-18 11:30,18,51.81,51.83,51.8,51.83,16
,2011-11-18 12:00,18,51.97,51.98,51.96,51.98,3
,2011-11-18 12:30,18,51.88,52.06,51.88,52.06,6
,2011-11-20 20:30,21,52.26,52.26,52.26,52.26,3
,2011-11-21 09:30,21,51.5,51.5,51,51,16
,2011-11-21 10:00,21,50.95,51.11,50.9,51.11,127
,2011-11-21 11:00,21,51.06,51.06,51.06,51.06,1
,2011-11-21 12:00,21,51.23,51.28,51.23,51.28,2
,2011-11-21 12:30,21,51.24,51.24,51.23,51.23,2
,2011-11-21 13:00,21,51.33,51.33,51.24,51.24,5
,2011-11-21 23:30,22,51.25,51.25,51.25,51.25,6
,2011-11-22 09:30,22,51.52,51.63,51.45,51.46,10
,2011-11-22 10:00,22,51.39,51.39,51.3,51.3,8
,2011-11-22 11:30,22,51.74,51.74,51.74,51.74,6
,2011-11-22 12:00,22,51.89,51.89,51.89,51.89,1
,2011-11-22 12:30,22,51.96,51.98,51.96,51.98,2
,2011-11-22 13:00,22,52,52.07,52,52.07,5
,2011-11-22 20:30,23,51.46,51.46,51.46,51.46,1
,2011-11-23 09:30,23,50.98,50.98,50.93,50.96,19
,2011-11-23 10:00,23,50.96,50.98,50.86,50.86,55
,2011-11-23 10:30,23,50.87,51,50.8,50.99,31
,2011-11-23 11:00,23,50.93,50.99,50.93,50.99,3
,2011-11-23 11:30,23,51.11,51.15,51.11,51.15,33
,2011-11-23 12:30,23,51,51,50.74,50.74,115
,2011-11-23 13:00,23,50.71,50.81,50.56,50.75,291
,2011-11-24 18:00,25,50.5,50.5,50.5,50.5,3
,2011-11-24 19:00,25,50,50,50,50,6
,2011-11-25 03:00,25,49.8,49.8,49.8,49.8,13
,2011-11-25 04:30,25,49.76,49.76,49.76,49.76,1
,2011-11-25 09:30,25,50.38,50.38,50.38,50.38,1
,2011-11-25 10:00,25,49.99,50.17,49.96,50.15,104
,2011-11-25 10:30,25,50.09,50.09,50,50,35
,2011-11-25 11:00,25,49.9,49.9,49.8,49.8,21
,2011-11-25 11:30,25,49.75,49.75,49.75,49.75,2
,2011-11-28 05:30,28,50.23,50.23,50.23,50.23,1
,2011-11-28 06:00,28,50.26,50.26,50.26,50.26,1
,2011-11-28 06:30,28,50.25,50.25,50.25,50.25,1
,2011-11-28 09:30,28,50.26,50.38,50.26,50.32,9
,2011-11-28 10:00,28,50.31,50.31,50.31,50.31,2
,2011-11-28 11:30,28,49.98,49.98,49.96,49.96,4
,2011-11-28 12:00,28,49.96,49.96,49.96,49.96,1
,2011-11-28 12:30,28,50.17,50.2,50.17,50.2,3
,2011-11-28 13:00,28,50.2,50.2,50.2,50.2,1
,2011-11-29 09:30,29,50.54,50.63,50.52,50.63,6
,2011-11-29 10:30,29,50.63,50.67,50.63,50.67,8
,2011-11-29 12:00,29,50.83,50.9,50.8,50.82,43
,2011-11-29 12:30,29,50.72,50.74,50.62,50.62,38
,2011-11-29 13:00,29,50.65,50.86,50.63,50.7,49
,2011-11-30 00:00,30,49.98,49.98,49.98,49.98,1
,2011-11-30 12:30,30,50.8,50.99,50.8,50.99,9
,2011-11-30 13:00,30,50.77,50.85,50.77,50.77,3
,2011-12-01 00:30,1,50.9,50.9,50.9,50.9,1
,2011-12-01 09:30,1,50.77,50.77,50.77,50.77,1
,2011-12-01 10:00,1,50.75,50.75,50.75,50.75,1
,2011-12-01 11:00,1,50.47,50.5,50.45,50.5,4
,2011-12-01 11:30,1,50.43,50.43,50.43,50.43,5
,2011-12-01 12:00,1,50.34,50.34,50.34,50.34,1
,2011-12-01 12:30,1,50.57,50.7,50.57,50.7,6
,2011-12-01 13:00,1,50.64,50.71,50.64,50.71,12
,2011-12-02 10:30,2,51.27,51.27,51.27,51.27,11
,2011-12-02 11:30,2,51.02,51.02,50.99,51,7
,2011-12-02 12:30,2,51.16,51.16,51.14,51.14,3
,2011-12-02 13:00,2,51.21,51.21,51.21,51.21,1
,2011-12-05 10:30,5,51.75,51.75,51.75,51.75,25
,2011-12-05 11:00,5,51.75,51.75,51.75,51.75,3
,2011-12-05 12:30,5,51.75,51.75,51.55,51.55,2
,2011-12-05 13:00,5,51.25,51.35,51.25,51.35,8
,2011-12-06 09:30,6,51.14,51.15,51.1,51.14,18
,2011-12-06 10:00,6,51.11,51.11,51.11,51.11,5
,2011-12-06 11:30,6,51.27,51.29,51.26,51.26,10
,2011-12-06 12:00,6,51.27,51.38,51.22,51.37,14
,2011-12-06 12:30,6,51.33,51.33,51.33,51.33,11
,2011-12-07 00:00,7,51.4,51.4,51.4,51.4,1
,2011-12-07 09:30,7,51.42,51.47,51.42,51.47,7
,2011-12-07 11:30,7,51.44,51.44,51.44,51.44,2
,2011-12-07 12:00,7,51.53,51.65,51.53,51.65,3
,2011-12-07 12:30,7,51.61,51.61,51.54,51.54,2
,2011-12-07 13:00,7,51.49,51.58,51.49,51.58,6
,2011-12-08 09:30,8,51.24,51.3,51.24,51.3,2
,2011-12-08 10:30,8,51.67,51.67,51.67,51.67,1
,2011-12-08 11:00,8,51.69,51.69,51.61,51.61,21
,2011-12-08 12:30,8,51.6,51.68,51.6,51.67,76
,2011-12-08 13:00,8,51.67,51.67,51.64,51.64,26
,2011-12-09 10:00,9,50.5,50.5,50.5,50.5,10
,2011-12-09 10:30,9,50.65,50.65,50.54,50.54,12
,2011-12-09 11:00,9,50.5,50.5,50.5,50.5,1
,2011-12-09 12:00,9,50.72,50.72,50.72,50.72,10
,2011-12-09 12:30,9,50.78,50.78,50.78,50.78,20
,2011-12-11 18:30,12,50.81,50.81,50.81,50.81,1
,2011-12-12 09:30,12,50,50,50,50,6
,2011-12-12 10:30,12,50.23,50.23,50.23,50.23,2
,2011-12-12 11:00,12,50.24,50.25,50.23,50.23,19
,2011-12-12 11:30,12,50.32,50.32,50.29,50.29,2
,2011-12-12 12:00,12,50.35,50.35,50.35,50.35,1
,2011-12-12 13:00,12,50.59,50.59,50.46,50.46,12
,2011-12-13 02:00,13,50.48,50.48,50.48,50.48,1
,2011-12-13 02:30,13,50.57,50.57,50.57,50.57,1
,2011-12-13 04:30,13,50.57,50.57,50.57,50.57,6
,2011-12-13 05:00,13,50.57,50.63,50.57,50.63,35
,2011-12-13 05:30,13,50.64,50.64,50.64,50.64,2
,2011-12-13 09:30,13,50.82,50.83,50.82,50.83,4
,2011-12-13 10:30,13,50.8,50.8,50.8,50.8,9
,2011-12-13 11:00,13,50.81,50.88,50.81,50.88,50
,2011-12-13 11:30,13,50.8,50.8,50.8,50.8,4
,2011-12-14 09:30,14,50.19,50.19,50.03,50.03,3
,2011-12-14 10:30,14,49.68,49.69,49.68,49.69,3
,2011-12-14 11:00,14,49.66,49.8,49.66,49.8,9
,2011-12-14 11:30,14,49.82,50.01,49.82,50.01,12
,2011-12-14 12:00,14,50.03,50.03,50.03,50.03,1
,2011-12-14 13:00,14,49.79,49.8,49.53,49.53,7
,2011-12-15 09:30,15,49.75,49.88,49.75,49.88,3
,2011-12-15 10:00,15,49.79,49.79,49.77,49.77,2
,2011-12-15 10:30,15,49.85,49.87,49.85,49.87,4
,2011-12-15 11:30,15,49.93,49.93,49.88,49.89,3
,2011-12-15 12:00,15,49.98,49.98,49.98,49.98,1
,2011-12-15 12:30,15,50,50.03,50,50.03,2
,2011-12-15 18:30,16,50.32,50.32,50.32,50.32,1
,2011-12-16 09:30,16,50.37,50.51,50.37,50.51,8
,2011-12-16 10:00,16,50.59,50.64,50.59,50.64,2
,2011-12-16 10:30,16,50.53,50.58,50.53,50.58,2
,2011-12-16 12:00,16,50.4,50.6,50.4,50.6,5
,2011-12-16 13:00,16,50.42,50.6,50.42,50.58,93
,2011-12-18 18:30,19,51.07,51.07,51.05,51.05,7
,2011-12-19 09:30,19,51.14,51.14,50.75,50.75,19
,2011-12-19 10:00,19,50.75,50.75,50.75,50.75,10
,2011-12-19 10:30,19,50.7,50.71,50.55,50.7,9
,2011-12-19 11:00,19,50.6,50.61,50.58,50.58,3
,2011-12-19 11:30,19,50.53,50.7,50.51,50.7,26
,2011-12-19 12:00,19,50.63,50.63,50.63,50.63,1
,2011-12-19 12:30,19,50.64,50.64,50.64,50.64,4
,2011-12-19 13:00,19,50.4,50.4,50.3,50.32,7
,2011-12-20 09:30,20,50.73,50.73,50.51,50.52,17
,2011-12-20 10:00,20,50.67,50.67,50.5,50.59,11
,2011-12-20 10:30,20,50.54,50.54,50.54,50.54,1
,2011-12-20 11:30,20,50.58,50.58,50.58,50.58,1
,2011-12-20 12:00,20,50.59,50.6,50.55,50.55,9
,2011-12-20 12:30,20,50.6,50.68,50.6,50.66,8
,2011-12-21 06:30,21,50.62,50.62,50.42,50.42,6
,2011-12-21 07:00,21,50.37,50.44,50.37,50.44,4
,2011-12-21 09:30,21,50.65,50.65,50.53,50.59,8
,2011-12-21 10:00,21,50.41,50.45,50.41,50.45,2
,2011-12-21 10:30,21,50.54,50.55,50.54,50.55,3
,2011-12-21 11:00,21,50.52,50.52,50.52,50.52,1
,2011-12-21 12:00,21,50.61,50.62,50.58,50.62,14
,2011-12-21 12:30,21,50.73,50.73,50.7,50.7,4
,2011-12-22 09:30,22,51,51,50.82,50.97,183
,2011-12-22 10:00,22,51.2,51.38,51.2,51.33,15
,2011-12-22 10:30,22,51.35,51.35,51.35,51.35,2
,2011-12-22 12:00,22,51.48,51.53,51.48,51.53,4
,2011-12-22 12:30,22,51.5,51.51,51.5,51.5,5
,2011-12-22 13:00,22,51.45,51.45,51.45,51.45,1
,2011-12-23 09:30,23,51.81,51.86,51.6,51.6,12
,2011-12-23 10:30,23,51.81,51.81,51.81,51.81,1
,2011-12-23 11:00,23,51.92,52.01,51.92,52.01,2
,2011-12-23 12:00,23,52.05,52.05,52.02,52.02,5
,2011-12-23 13:00,23,51.98,51.98,51.97,51.97,2
,2011-12-27 09:30,27,52.91,52.91,52.91,52.91,7
,2011-12-27 10:00,27,52.9,52.9,52.66,52.66,79
,2011-12-27 10:30,27,52.67,52.93,52.67,52.91,10
,2011-12-27 11:00,27,52.91,52.95,52.88,52.95,7
,2011-12-27 11:30,27,52.99,52.99,52.98,52.98,4
,2011-12-27 12:00,27,52.76,52.85,52.71,52.71,6
,2011-12-27 12:30,27,52.92,52.92,52.92,52.92,1
,2011-12-27 13:00,27,52.89,52.9,52.55,52.78,15
,2011-12-27 19:00,28,52.35,52.35,52.35,52.35,1
,2011-12-28 03:00,28,52.68,52.68,52.67,52.67,3
,2011-12-28 06:00,28,52.69,52.69,52.69,52.69,1
,2011-12-28 09:30,28,52.61,52.75,52.48,52.7,30
,2011-12-28 10:00,28,52.56,52.77,52.55,52.77,23
,2011-12-28 10:30,28,52.72,52.77,52.72,52.77,4
,2011-12-28 11:00,28,52.79,52.87,52.68,52.87,10
,2011-12-28 11:30,28,53.04,53.04,52.87,52.87,5
,2011-12-28 12:00,28,52.84,52.84,52.84,52.84,1
,2011-12-28 12:30,28,52.8,53.02,52.8,52.96,6
,2011-12-28 18:30,29,52.6,52.6,52.6,52.6,1
,2011-12-28 20:30,29,52.54,52.54,52.54,52.54,1
,2011-12-28 23:00,29,52.56,52.56,52.56,52.56,1
,2011-12-29 03:00,29,52.53,52.53,52.49,52.49,4
,2011-12-29 09:30,29,52.5,52.65,52.49,52.65,3
,2011-12-29 10:00,29,52.48,52.48,52.48,52.48,1
,2011-12-29 11:30,29,52.26,52.26,52.26,52.26,1
,2011-12-29 12:30,29,52.47,52.47,52.47,52.47,2
,2011-12-29 18:00,30,52.28,52.28,52.28,52.28,2
,2011-12-30 10:00,30,52.88,53.04,52.87,53.04,7
,2011-12-30 11:00,30,52.97,52.97,52.97,52.97,1
,2011-12-30 11:30,30,52.89,52.89,52.85,52.88,19
,2011-12-30 12:00,30,52.94,52.94,52.93,52.93,4
,2011-12-30 12:30,30,53.1,53.1,53.1,53.1,1
,2011-12-30 13:00,30,53.11,53.11,53.04,53.04,2
,2012-01-03 09:30,3,54.39,54.43,54.14,54.21,164
,2012-01-03 10:00,3,54.21,54.21,53.84,53.84,19
,2012-01-03 10:30,3,53.73,53.97,53.73,53.84,22
,2012-01-03 11:30,3,53.89,53.89,53.73,53.73,8
,2012-01-03 12:00,3,53.94,53.94,53.88,53.92,7
,2012-01-03 12:30,3,53.93,53.96,53.74,53.74,7
,2012-01-03 13:00,3,53.76,53.85,53.66,53.75,32
,2012-01-04 05:00,4,53.65,53.69,53.64,53.69,3
,2012-01-04 06:30,4,53.54,53.58,53.54,53.58,2
,2012-01-04 07:00,4,53.47,53.47,53.45,53.46,3
,2012-01-04 09:30,4,53.44,53.93,53.44,53.93,117
,2012-01-04 10:00,4,53.78,53.86,53.73,53.73,17
,2012-01-04 10:30,4,53.75,53.75,53.62,53.62,47
,2012-01-04 11:00,4,53.65,53.77,53.64,53.77,8
,2012-01-04 11:30,4,53.76,53.82,53.74,53.82,8
,2012-01-04 12:00,4,53.83,53.89,53.79,53.89,109
,2012-01-04 12:30,4,53.86,53.86,53.79,53.79,6
,2012-01-04 13:00,4,53.58,53.58,53.58,53.58,1
,2012-01-04 18:30,5,53.74,53.74,53.73,53.73,2
,2012-01-04 20:30,5,53.7,53.75,53.7,53.75,96
,2012-01-05 02:30,5,53.38,53.38,53.38,53.38,3
,2012-01-05 03:00,5,53.4,53.4,53.4,53.4,5
,2012-01-05 03:30,5,53.28,53.28,53.28,53.28,1
,2012-01-05 07:00,5,53.28,53.28,53.28,53.28,1
,2012-01-05 09:30,5,53.16,53.22,53.15,53.22,20
,2012-01-05 10:00,5,53.1,53.17,53.1,53.14,6
,2012-01-05 10:30,5,53.03,53.03,52.94,52.94,7
,2012-01-05 11:00,5,52.96,53,52.91,53,57
,2012-01-05 11:30,5,52.95,52.96,52.95,52.95,16
,2012-01-05 12:00,5,53.05,53.05,53.05,53.05,2
,2012-01-05 13:00,5,52.87,52.87,52.87,52.87,1
,2012-01-06 01:30,6,53.2,53.2,53.2,53.2,185
,2012-01-06 02:30,6,53.32,53.32,53.32,53.32,21
,2012-01-06 03:00,6,53.32,53.32,53.32,53.32,70
,2012-01-06 04:30,6,53.13,53.13,53.13,53.13,1
,2012-01-06 09:30,6,52.93,52.93,52.83,52.83,6
,2012-01-06 10:00,6,52.85,52.85,52.74,52.74,2
,2012-01-06 10:30,6,52.77,52.83,52.59,52.63,6
,2012-01-06 11:30,6,52.55,52.55,52.55,52.55,1
,2012-01-06 12:00,6,52.51,52.51,52.3,52.35,6
,2012-01-06 13:00,6,52.22,52.22,52.22,52.22,1
,2012-01-08 18:00,9,52.1,52.11,52.09,52.11,3
,2012-01-08 20:30,9,52.6,52.6,52.6,52.6,5
,2012-01-08 21:00,9,52.57,52.57,52.57,52.57,4
,2012-01-09 00:00,9,52.57,52.57,52.57,52.57,47
,2012-01-09 00:30,9,52.57,52.57,52.57,52.57,60
,2012-01-09 01:30,9,52.57,52.57,52.57,52.57,24
,2012-01-09 02:00,9,52.57,52.62,52.57,52.62,61
,2012-01-09 02:30,9,52.62,52.62,52.62,52.62,41
,2012-01-09 09:30,9,52.71,52.95,52.62,52.82,64
,2012-01-09 10:00,9,52.82,52.82,52.82,52.82,1
,2012-01-09 11:00,9,53,53,53,53,18
,2012-01-09 12:30,9,52.87,52.87,52.87,52.87,41
,2012-01-09 13:00,9,53,53,53,53,1
,2012-01-10 09:30,10,52.75,52.84,52.75,52.84,5
,2012-01-10 10:00,10,52.68,52.68,52.68,52.68,37
,2012-01-10 11:00,10,53.02,53.02,53.02,53.02,6
,2012-01-10 12:30,10,53.15,53.21,53.14,53.21,5
,2012-01-10 13:00,10,53.33,53.33,53.33,53.33,1
,2012-01-11 09:30,11,52.51,52.7,52.51,52.68,4
,2012-01-11 10:00,11,52.59,52.6,52.56,52.56,7
,2012-01-11 10:30,11,52.51,52.51,52.51,52.51,2
,2012-01-11 11:00,11,52.7,52.73,52.7,52.73,4
,2012-01-11 12:30,11,52.71,52.71,52.71,52.71,1
,2012-01-11 13:00,11,52.7,52.75,52.67,52.75,80
,2012-01-12 04:00,12,52.9,52.9,52.9,52.9,91
,2012-01-12 04:30,12,52.9,52.9,52.9,52.9,18
,2012-01-12 06:30,12,52.89,52.89,52.86,52.86,4
,2012-01-12 09:30,12,51.86,51.86,51.16,51.17,14
,2012-01-12 10:00,12,51.72,51.72,51.72,51.72,14
,2012-01-12 10:30,12,51.76,51.82,51.7,51.82,34
,2012-01-12 11:00,12,52.01,52.17,51.96,52.17,12
,2012-01-12 11:30,12,51.99,51.99,51.93,51.93,5
,2012-01-12 12:00,12,52.02,52.04,52.02,52.04,9
,2012-01-12 12:30,12,52.18,52.18,52.18,52.18,1
,2012-01-12 13:00,12,52.18,52.25,52.15,52.2,118
,2012-01-13 04:30,13,52.16,52.16,52.14,52.14,18
,2012-01-13 09:30,13,51.86,51.86,51.86,51.86,1
,2012-01-13 10:00,13,51.98,51.99,51.97,51.97,4
,2012-01-13 10:30,13,51.93,51.93,51.92,51.92,2
,2012-01-13 11:00,13,51.81,51.81,51.81,51.81,9
,2012-01-13 11:30,13,51.42,51.42,51.37,51.41,92
,2012-01-13 12:00,13,51.4,51.43,51.4,51.4,272
,2012-01-13 12:30,13,51.49,51.49,51.49,51.49,3
,2012-01-16 23:00,17,51.79,51.79,51.79,51.79,1
,2012-01-17 05:00,17,51.97,51.97,51.97,51.97,2
,2012-01-17 09:30,17,51.63,51.63,51.6,51.6,2
,2012-01-17 10:00,17,51.62,51.64,51.62,51.64,5
,2012-01-17 12:30,17,51.61,51.65,51.61,51.65,4
,2012-01-17 13:00,17,51.7,51.76,51.7,51.76,34
,2012-01-17 18:00,18,51.86,51.86,51.75,51.75,18
,2012-01-18 00:00,18,51.54,51.54,51.54,51.54,1
,2012-01-18 04:00,18,51.77,51.77,51.77,51.77,16
,2012-01-18 04:30,18,51.62,51.62,51.62,51.62,5
,2012-01-18 09:30,18,51.47,51.62,51.47,51.61,110
,2012-01-18 10:00,18,51.62,51.68,51.53,51.53,35
,2012-01-18 10:30,18,51.52,51.52,51.4,51.43,10
,2012-01-18 11:00,18,51.38,51.38,51.33,51.33,8
,2012-01-18 11:30,18,51.41,51.41,51.41,51.41,6
,2012-01-18 12:00,18,51.23,51.23,51.23,51.23,1
,2012-01-18 12:30,18,51.25,51.34,51.25,51.34,2
,2012-01-18 13:00,18,51.29,51.3,51.28,51.3,4
,2012-01-18 18:30,19,51.6,51.6,51.6,51.6,2
,2012-01-18 19:30,19,51.46,51.46,51.46,51.46,1
,2012-01-19 00:30,19,51.57,51.61,51.57,51.61,2
,2012-01-19 01:00,19,51.61,51.61,51.61,51.61,1
,2012-01-19 02:00,19,51.6,51.6,51.6,51.6,1
,2012-01-19 03:00,19,51.74,51.74,51.66,51.66,2
,2012-01-19 06:30,19,51.81,51.81,51.81,51.81,1
,2012-01-19 09:30,19,51.75,51.75,51.69,51.69,31
,2012-01-19 10:00,19,51.9,51.9,51.83,51.83,85
,2012-01-19 10:30,19,51.81,51.98,51.81,51.94,115
,2012-01-19 11:00,19,51.87,51.87,51.85,51.85,2
,2012-01-19 11:30,19,51.81,51.86,51.77,51.77,4
,2012-01-19 12:00,19,51.78,51.78,51.78,51.78,1
,2012-01-19 12:30,19,51.83,51.83,51.83,51.83,1
,2012-01-19 13:00,19,51.95,51.95,51.9,51.94,7
,2012-01-20 09:30,20,51.68,51.69,51.25,51.25,5
,2012-01-20 10:00,20,51.17,51.17,51.14,51.14,3
,2012-01-20 10:30,20,51.18,51.18,51.15,51.15,3
,2012-01-20 12:30,20,51.29,51.3,51.24,51.3,38
,2012-01-20 13:00,20,51.3,51.3,51.3,51.3,1
,2012-01-23 09:30,23,52.09,52.36,52.09,52.32,75
,2012-01-23 11:00,23,52.28,52.28,52.28,52.28,1
,2012-01-23 11:30,23,52.27,52.27,52.27,52.27,11
,2012-01-23 12:00,23,52.24,52.34,52.24,52.32,14
,2012-01-23 12:30,23,52.29,52.33,52.29,52.33,4
,2012-01-23 13:00,23,52.41,52.48,52.4,52.4,92
,2012-01-23 18:00,24,52.43,52.43,52.43,52.43,1
,2012-01-23 20:30,24,52.39,52.39,52.39,52.39,2
,2012-01-24 02:00,24,52.54,52.55,52.54,52.55,7
,2012-01-24 02:30,24,52.52,52.55,52.52,52.52,3
,2012-01-24 03:30,24,52.4,52.4,52.32,52.32,11
,2012-01-24 06:00,24,52.19,52.19,52.19,52.19,1
,2012-01-24 10:00,24,52.41,52.41,52.35,52.35,3
,2012-01-24 10:30,24,52.3,52.3,52.3,52.3,1
,2012-01-24 11:00,24,52.39,52.39,52.39,52.39,1
,2012-01-24 11:30,24,52.5,52.5,52.5,52.5,5
,2012-01-24 12:30,24,52.42,52.42,52.42,52.42,1
,2012-01-24 13:00,24,52.42,52.44,52.35,52.35,10
,2012-01-24 18:30,25,52.5,52.52,52.5,52.52,6
,2012-01-25 07:00,25,52.35,52.35,52.35,52.35,2
,2012-01-25 09:30,25,52.19,52.41,52.19,52.34,11
,2012-01-25 10:30,25,52.22,52.26,52.22,52.25,14
,2012-01-25 11:00,25,52.22,52.28,52.2,52.28,36
,2012-01-25 11:30,25,52.42,52.44,52.42,52.44,3
,2012-01-25 12:00,25,52.38,52.51,52.38,52.51,18
,2012-01-25 12:30,25,52.49,52.51,52.49,52.51,51
,2012-01-25 13:00,25,52.4,52.41,52.35,52.39,75
,2012-01-26 11:00,26,53,53,53,53,3
,2012-01-26 11:30,26,52.99,52.99,52.99,52.99,1
,2012-01-26 12:30,26,52.91,52.91,52.88,52.88,69
,2012-01-26 13:00,26,52.91,52.92,52.89,52.92,104
,2012-01-27 04:30,27,52.88,52.88,52.88,52.88,1
,2012-01-27 09:30,27,52.72,52.72,52.72,52.72,2
,2012-01-27 10:00,27,52.71,52.71,52.71,52.71,1
,2012-01-27 10:30,27,52.79,52.79,52.78,52.78,3
,2012-01-27 11:00,27,52.74,52.74,52.74,52.74,1
,2012-01-27 12:00,27,52.72,52.72,52.72,52.72,6
,2012-01-27 12:30,27,52.81,52.81,52.78,52.79,13
,2012-01-29 18:30,30,52.64,52.64,52.64,52.64,1
,2012-01-30 10:30,30,51.78,51.78,51.78,51.78,1
,2012-01-30 12:00,30,51.59,51.6,51.59,51.6,3
,2012-01-30 12:30,30,51.61,51.61,51.61,51.61,2
,2012-01-30 18:00,31,51.5,51.5,51.5,51.5,7
,2012-01-31 05:00,31,51.85,51.85,51.79,51.79,44
,2012-01-31 05:30,31,51.75,51.75,51.75,51.75,4
,2012-01-31 06:00,31,51.75,51.76,51.73,51.73,43
,2012-01-31 06:30,31,51.75,51.75,51.75,51.75,1
,2012-01-31 07:00,31,51.75,51.75,51.75,51.75,13
,2012-01-31 09:30,31,51.75,51.78,51.53,51.53,9
,2012-01-31 10:00,31,51.51,51.51,51.51,51.51,1
,2012-01-31 13:00,31,51.68,51.68,51.68,51.68,1
,2012-02-01 09:30,1,52.59,52.59,52.36,52.43,25
,2012-02-01 10:00,1,52.49,52.49,52.29,52.29,16
,2012-02-01 10:30,1,52.18,52.18,52.18,52.18,1
,2012-02-01 11:00,1,52.13,52.2,52.13,52.2,3
,2012-02-01 11:30,1,52.24,52.24,52.24,52.24,7
,2012-02-01 13:00,1,52.15,52.15,52.15,52.15,1
,2012-02-01 23:30,2,52.2,52.2,52.2,52.2,1
,2012-02-02 09:30,2,52.1,52.22,52.09,52.13,9
,2012-02-02 10:00,2,52.15,52.2,52.15,52.2,2
,2012-02-02 11:30,2,52.19,52.22,52.19,52.22,25
,2012-02-02 12:00,2,52.25,52.25,52.24,52.25,47
,2012-02-02 12:30,2,52.25,52.25,52.25,52.25,21
,2012-02-02 13:00,2,52.25,52.25,52.19,52.19,50
,2012-02-03 09:30,3,52.56,52.56,52.55,52.55,4
,2012-02-03 10:00,3,52.52,52.52,52.52,52.52,1
,2012-02-03 10:30,3,52.58,52.7,52.58,52.7,12
,2012-02-03 11:00,3,52.66,52.66,52.63,52.63,7
,2012-02-03 11:30,3,52.68,52.68,52.68,52.68,1
,2012-02-03 12:00,3,52.66,52.68,52.62,52.62,3
,2012-02-06 05:00,6,53.07,53.07,53.07,53.07,2
,2012-02-06 10:00,6,53.36,53.36,53.29,53.33,6
,2012-02-06 10:30,6,53.31,53.31,53.26,53.26,2
,2012-02-06 12:00,6,53.28,53.28,53.24,53.25,10
,2012-02-06 12:30,6,53.27,53.29,53.26,53.29,16
,2012-02-06 19:30,7,53.15,53.15,53.15,53.15,31
,2012-02-07 09:30,7,53.07,53.27,53.07,53.27,4
,2012-02-07 10:00,7,53.31,53.31,53.31,53.31,1
,2012-02-07 10:30,7,53.25,53.26,53.21,53.21,4
,2012-02-07 12:30,7,53.28,53.28,53.23,53.23,62
,2012-02-07 13:00,7,53.2,53.2,53.15,53.15,16
,2012-02-08 01:30,8,53.6,53.67,53.6,53.67,3
,2012-02-08 09:30,8,53.55,53.55,53.44,53.45,57
,2012-02-08 10:00,8,53.41,53.42,53.4,53.42,33
,2012-02-08 10:30,8,53.42,53.42,53.4,53.4,16
,2012-02-08 11:30,8,53.57,53.57,53.57,53.57,40
,2012-02-08 12:00,8,53.6,53.6,53.6,53.6,2
,2012-02-08 13:00,8,53.73,53.73,53.73,53.73,1
,2012-02-09 09:30,9,53.54,53.67,53.54,53.67,9
,2012-02-09 10:00,9,53.95,53.95,53.75,53.75,8
,2012-02-09 11:00,9,53.77,53.8,53.77,53.8,2
,2012-02-09 13:00,9,53.52,53.52,53.51,53.51,4
,2012-02-09 20:00,10,53.3,53.3,53.3,53.3,1
,2012-02-10 05:00,10,53.26,53.26,53.26,53.26,1
,2012-02-10 10:00,10,53.1,53.1,53.06,53.06,3
,2012-02-10 12:30,10,53.2,53.2,53.2,53.2,1
,2012-02-13 09:30,13,53.71,53.71,53.69,53.69,25
,2012-02-13 10:00,13,53.87,53.95,53.87,53.87,22
,2012-02-13 12:00,13,53.68,53.68,53.68,53.68,1
,2012-02-14 09:30,14,53.97,53.99,53.97,53.99,2
,2012-02-14 11:30,14,54.1,54.1,53.99,53.99,86
,2012-02-14 12:00,14,53.95,54.02,53.93,54.02,75
,2012-02-14 12:30,14,53.97,54,53.97,54,51
,2012-02-15 06:30,15,54.31,54.31,54.3,54.3,2
,2012-02-15 09:30,15,54.36,54.39,54.19,54.19,19
,2012-02-15 10:00,15,54.22,54.22,54.22,54.22,1
,2012-02-15 10:30,15,54.29,54.29,54.24,54.26,12
,2012-02-15 11:00,15,54.26,54.33,54.26,54.32,46
,2012-02-15 11:30,15,54.35,54.41,54.32,54.38,34
,2012-02-15 12:00,15,54.22,54.22,54.22,54.22,5
,2012-02-15 12:30,15,54.05,54.05,54.05,54.05,5
,2012-02-15 13:00,15,54.06,54.06,54.06,54.06,2
,2012-02-15 19:00,16,54.04,54.04,54.03,54.03,2
,2012-02-15 23:30,16,53.62,53.62,53.62,53.62,2
,2012-02-16 00:30,16,53.67,53.67,53.67,53.67,1
,2012-02-16 09:30,16,54.06,54.06,54.06,54.06,1
,2012-02-16 10:00,16,54.11,54.15,54.06,54.1,75
,2012-02-16 10:30,16,54.1,54.12,54.02,54.12,8
,2012-02-16 11:00,16,54.08,54.11,54.08,54.11,8
,2012-02-16 11:30,16,54.2,54.2,54.2,54.2,1
,2012-02-16 12:00,16,54.1,54.11,54.1,54.11,3
,2012-02-16 12:30,16,54.07,54.07,54.07,54.07,1
,2012-02-16 13:00,16,54.11,54.11,54.11,54.11,1
,2012-02-17 03:30,17,54.43,54.43,54.43,54.43,36
,2012-02-17 09:30,17,54.48,54.49,54.45,54.49,33
,2012-02-17 10:00,17,54.56,54.56,54.49,54.49,7
,2012-02-17 12:00,17,54.53,54.59,54.53,54.59,6
,2012-02-17 12:30,17,54.6,54.62,54.58,54.58,19
,2012-02-17 13:00,17,54.6,54.62,54.58,54.61,17
,2012-02-20 18:00,21,54.51,54.51,54.47,54.47,2
,2012-02-20 18:30,21,54.5,54.5,54.5,54.5,3
,2012-02-20 20:00,21,54.53,54.53,54.53,54.53,1
,2012-02-20 20:30,21,54.33,54.33,54.33,54.33,1
,2012-02-21 09:30,21,54.6,54.69,54.59,54.68,68
,2012-02-21 10:00,21,54.64,54.7,54.56,54.7,52
,2012-02-21 10:30,21,54.69,54.69,54.57,54.57,120
,2012-02-21 11:00,21,54.57,54.57,54.51,54.55,66
,2012-02-21 12:00,21,54.74,55,54.74,54.99,24
,2012-02-21 12:30,21,55.01,55.22,55.01,55.05,49
,2012-02-21 13:00,21,55,55,54.98,54.98,4
,2012-02-21 18:30,22,54.9,54.9,54.9,54.9,20
,2012-02-21 19:00,22,54.92,54.92,54.92,54.92,20
,2012-02-21 21:30,22,54.94,54.94,54.94,54.94,19
,2012-02-21 22:00,22,54.96,54.96,54.96,54.96,20
,2012-02-22 09:30,22,54.85,54.9,54.78,54.82,7
,2012-02-22 10:00,22,54.85,54.92,54.85,54.92,9
,2012-02-22 10:30,22,54.93,54.93,54.93,54.93,1
,2012-02-22 12:30,22,55.05,55.08,55.04,55.08,89
,2012-02-22 13:00,22,55.06,55.06,55.06,55.06,1
,2012-02-22 19:00,23,55.1,55.1,55.1,55.1,1
,2012-02-23 09:30,23,55.3,55.3,55.16,55.21,19
,2012-02-23 10:00,23,55.2,55.22,55.05,55.22,24
,2012-02-23 10:30,23,55.2,55.2,55.13,55.14,27
,2012-02-23 11:00,23,55.15,55.22,55.15,55.19,40
,2012-02-23 11:30,23,55.19,55.19,55.02,55.02,32
,2012-02-23 12:00,23,54.96,55.02,54.96,55,38
,2012-02-23 12:30,23,55.04,55.04,55.02,55.02,3
,2012-02-23 13:00,23,55.07,55.11,55.07,55.1,4
,2012-02-24 06:30,24,55.06,55.06,55.03,55.03,70
,2012-02-24 07:00,24,55.01,55.01,55.01,55.01,2
,2012-02-24 09:30,24,55.14,55.17,55.14,55.17,29
,2012-02-24 10:00,24,55.1,55.1,55.1,55.1,15
,2012-02-24 10:30,24,55.15,55.15,55.15,55.15,4
,2012-02-24 11:00,24,55.18,55.18,55.15,55.15,7
,2012-02-24 11:30,24,55.17,55.17,55.14,55.14,28
,2012-02-24 12:00,24,55.15,55.17,55.15,55.16,27
,2012-02-24 12:30,24,55.18,55.18,55.16,55.16,38
,2012-02-24 13:00,24,55.19,55.21,55.18,55.18,35
,2012-02-26 19:30,27,55.37,55.37,55.37,55.37,1
,2012-02-27 02:30,27,55.11,55.11,55.11,55.11,2
,2012-02-27 06:00,27,54.97,54.97,54.97,54.97,1
,2012-02-27 06:30,27,54.96,54.96,54.96,54.96,1
,2012-02-27 09:30,27,55.03,55.08,55,55.08,7
,2012-02-27 10:30,27,55.23,55.23,55.23,55.23,2
,2012-02-27 12:00,27,55.42,55.54,55.42,55.52,3
,2012-02-27 13:00,27,55.45,55.45,55.4,55.41,28
,2012-02-27 18:00,28,55.35,55.35,55.35,55.35,1
,2012-02-27 18:30,28,55.33,55.33,55.33,55.33,1
,2012-02-27 19:00,28,55.36,55.46,55.36,55.46,7
,2012-02-27 19:30,28,55.48,55.48,55.44,55.45,7
,2012-02-27 20:00,28,55.43,55.44,55.42,55.44,8
,2012-02-27 20:30,28,55.42,55.42,55.42,55.42,1
,2012-02-27 23:00,28,55.46,55.46,55.46,55.46,1
,2012-02-27 23:30,28,55.46,55.46,55.46,55.46,5
,2012-02-28 00:00,28,55.47,55.47,55.47,55.47,1
,2012-02-28 01:30,28,55.6,55.61,55.55,55.55,16
,2012-02-28 02:30,28,55.62,55.84,55.62,55.62,47
,2012-02-28 03:00,28,55.61,55.73,55.6,55.7,31
,2012-02-28 03:30,28,55.69,55.71,55.69,55.7,7
,2012-02-28 04:00,28,55.63,55.67,55.58,55.58,11
,2012-02-28 04:30,28,55.58,55.62,55.58,55.62,3
,2012-02-28 05:30,28,55.54,55.54,55.54,55.54,1
,2012-02-28 06:00,28,55.52,55.58,55.51,55.58,3
,2012-02-28 06:30,28,55.6,55.6,55.6,55.6,2
,2012-02-28 07:00,28,55.64,55.64,55.64,55.64,1
,2012-02-28 09:30,28,55.55,55.55,55.15,55.16,131
,2012-02-28 10:00,28,55.2,55.25,55.13,55.21,153
,2012-02-28 10:30,28,55.19,55.29,55.19,55.27,17
,2012-02-28 11:00,28,55.27,55.35,55.2,55.35,21
,2012-02-28 11:30,28,55.39,55.47,55.37,55.45,18
,2012-02-28 12:00,28,55.47,55.6,55.46,55.59,13
,2012-02-28 12:30,28,55.52,55.53,55.51,55.51,3
,2012-02-28 13:00,28,55.41,55.43,55.3,55.32,8
,2012-02-29 03:00,29,55.35,55.35,55.35,55.35,6
,2012-02-29 06:30,29,55.39,55.42,55.39,55.42,6
,2012-02-29 09:30,29,55.35,55.35,54.9,54.97,128
,2012-02-29 10:00,29,55.04,55.13,55,55.01,36
,2012-02-29 10:30,29,55.11,55.12,55.08,55.1,6
,2012-02-29 11:00,29,55.13,55.32,55.13,55.23,6
,2012-02-29 11:30,29,55.12,55.12,55.02,55.03,32
,2012-02-29 12:00,29,55.09,55.11,55.09,55.11,44
,2012-02-29 12:30,29,55.1,55.12,55.05,55.05,6
,2012-02-29 13:00,29,55,55.04,54.96,55.03,21
,2012-02-29 18:00,1,55.01,55.01,55.01,55.01,1
,2012-02-29 20:00,1,54.98,54.98,54.98,54.98,1
,2012-02-29 21:00,1,54.93,54.93,54.93,54.93,3
,2012-03-01 02:30,1,54.9,54.9,54.9,54.9,1
,2012-03-01 03:00,1,54.91,54.91,54.91,54.91,1
,2012-03-01 03:30,1,54.97,54.97,54.97,54.97,3
,2012-03-01 04:00,1,54.98,54.98,54.98,54.98,1
,2012-03-01 04:30,1,55.01,55.01,55.01,55.01,1
,2012-03-01 09:30,1,55.07,55.11,54.88,54.9,34
,2012-03-01 10:00,1,54.94,54.94,54.9,54.9,76
,2012-03-01 10:30,1,54.96,55,54.92,54.92,17
,2012-03-01 11:00,1,54.92,54.92,54.92,54.92,2
,2012-03-01 12:30,1,54.89,54.93,54.82,54.82,253
,2012-03-01 13:00,1,54.84,54.84,54.84,54.84,1
,2012-03-01 18:00,2,54.9,54.9,54.9,54.9,1
,2012-03-01 19:00,2,54.9,54.9,54.9,54.9,1
,2012-03-02 00:30,2,54.94,54.95,54.94,54.95,5
,2012-03-02 06:30,2,54.62,54.62,54.6,54.6,5
,2012-03-02 09:30,2,54.5,54.52,54.48,54.51,74
,2012-03-02 10:00,2,54.54,54.65,54.54,54.64,15
,2012-03-02 10:30,2,54.66,54.66,54.63,54.63,8
,2012-03-02 11:00,2,54.62,54.62,54.5,54.5,12
,2012-03-02 11:30,2,54.71,54.73,54.71,54.73,53
,2012-03-02 12:00,2,54.7,54.7,54.7,54.7,4
,2012-03-02 12:30,2,54.6,54.6,54.6,54.6,19
,2012-03-02 13:00,2,54.7,54.79,54.7,54.79,16
,2012-03-05 09:30,5,54.74,54.87,54.74,54.87,8
,2012-03-05 10:00,5,54.86,55.02,54.86,54.96,19
,2012-03-05 10:30,5,54.92,54.92,54.92,54.92,2
,2012-03-05 11:30,5,54.9,54.9,54.87,54.87,5
,2012-03-05 12:00,5,54.84,54.88,54.72,54.72,5
,2012-03-05 12:30,5,54.8,54.81,54.63,54.63,15
,2012-03-05 13:00,5,54.56,54.56,54.52,54.52,5
,2012-03-05 19:00,6,54.38,54.38,54.38,54.38,1
,2012-03-06 00:00,6,54.41,54.41,54.4,54.4,2
,2012-03-06 03:30,6,54.4,54.4,54.4,54.4,1
,2012-03-06 04:30,6,54.42,54.42,54.42,54.42,1
,2012-03-06 05:30,6,54.36,54.36,54.36,54.36,1
,2012-03-06 06:00,6,54.36,54.36,54.36,54.36,1
,2012-03-06 09:30,6,54.2,54.39,54.2,54.33,11
,2012-03-06 10:00,6,54.38,54.41,54.37,54.37,6
,2012-03-06 10:30,6,54.31,54.31,54.22,54.23,74
,2012-03-06 11:00,6,54.25,54.28,54.15,54.15,15
,2012-03-06 11:30,6,54.17,54.17,54.1,54.1,5
,2012-03-06 12:00,6,54.23,54.23,54.23,54.23,1
,2012-03-06 12:30,6,54.1,54.1,54,54,24
,2012-03-06 13:00,6,53.96,54.04,53.96,54.02,10
,2012-03-06 18:00,7,53.96,53.96,53.96,53.96,1
,2012-03-06 18:30,7,53.97,54,53.97,53.97,10
,2012-03-06 19:00,7,53.98,53.99,53.95,53.97,45
,2012-03-06 19:30,7,53.95,53.97,53.95,53.97,18
,2012-03-06 22:30,7,54.13,54.13,54.12,54.12,18
,2012-03-06 23:00,7,54.12,54.13,54.1,54.12,27
,2012-03-07 00:00,7,54.1,54.1,54.1,54.1,1
,2012-03-07 01:00,7,54.13,54.13,54.13,54.13,3
,2012-03-07 04:00,7,54.5,54.5,54.5,54.5,1
,2012-03-07 09:30,7,54.27,54.27,54.06,54.09,18
,2012-03-07 10:00,7,54.06,54.06,54.06,54.06,1
,2012-03-07 10:30,7,54.09,54.09,54.08,54.08,3
,2012-03-07 11:00,7,54.07,54.09,53.94,53.94,14
,2012-03-07 11:30,7,53.93,53.93,53.92,53.93,3
,2012-03-07 12:00,7,53.91,53.95,53.82,53.82,11
,2012-03-07 12:30,7,53.69,53.69,53.61,53.61,25
,2012-03-07 13:00,7,53.68,53.69,53.67,53.69,17
,2012-03-07 18:00,8,53.7,53.7,53.7,53.7,3
,2012-03-07 21:00,8,54.05,54.05,54.05,54.05,3
,2012-03-07 21:30,8,54.05,54.05,54.05,54.05,2
,2012-03-07 22:00,8,54.11,54.11,54.11,54.11,10
,2012-03-07 23:00,8,54.14,54.14,54.14,54.14,2
,2012-03-08 02:00,8,54.3,54.31,54.3,54.31,4
,2012-03-08 04:00,8,54.33,54.33,54.33,54.33,1
,2012-03-08 09:30,8,54.28,54.47,54.26,54.46,15
,2012-03-08 10:00,8,54.35,54.35,54.2,54.2,6
,2012-03-08 10:30,8,54.35,54.35,54.35,54.35,1
,2012-03-08 11:00,8,54.33,54.33,54.26,54.31,20
,2012-03-08 11:30,8,54.25,54.26,54.22,54.26,16
,2012-03-08 12:00,8,54.24,54.24,54.21,54.22,23
,2012-03-08 12:30,8,54.13,54.27,54.09,54.27,118
,2012-03-08 13:00,8,54.29,54.3,54.2,54.2,18
,2012-03-08 18:00,9,54.13,54.22,54.13,54.19,31
,2012-03-08 18:30,9,54.3,54.3,54.3,54.3,1
,2012-03-08 19:00,9,54.43,54.43,54.42,54.42,3
,2012-03-08 20:00,9,54.6,54.74,54.6,54.74,37
,2012-03-08 20:30,9,54.74,54.75,54.74,54.75,45
,2012-03-08 21:00,9,54.89,55.01,54.89,55.01,51
,2012-03-08 21:30,9,55.04,55.05,55.04,55.05,2
,2012-03-08 23:30,9,54.99,54.99,54.99,54.99,9
,2012-03-09 01:30,9,55.13,55.16,55.12,55.16,9
,2012-03-09 03:00,9,55.16,55.16,55.16,55.16,1
,2012-03-09 05:30,9,55.13,55.13,55.12,55.13,108
,2012-03-09 06:00,9,55.13,55.13,55.12,55.12,19
,2012-03-09 07:00,9,54.98,54.98,54.98,54.98,2
,2012-03-09 09:30,9,54.71,54.99,54.66,54.99,143
,2012-03-09 10:00,9,55.07,55.15,55.07,55.15,47
,2012-03-09 10:30,9,55.13,55.13,55.03,55.03,16
,2012-03-09 11:00,9,55.04,55.04,55.04,55.04,1
,2012-03-09 11:30,9,54.74,54.78,54.72,54.72,14
,2012-03-09 12:00,9,54.69,54.77,54.68,54.77,17
,2012-03-09 12:30,9,54.73,54.89,54.71,54.89,11
,2012-03-09 13:00,9,55.03,55.05,54.98,55.03,47
,2012-03-11 19:30,12,55.05,55.05,55.05,55.05,5
,2012-03-11 20:30,12,55.22,55.22,55.11,55.11,38
,2012-03-11 21:00,12,55.12,55.12,55.11,55.11,11
,2012-03-11 23:00,12,55.05,55.05,55.05,55.05,1
,2012-03-12 00:30,12,54.88,54.88,54.88,54.88,1
,2012-03-12 02:00,12,54.88,54.88,54.88,54.88,4
,2012-03-12 05:30,12,54.74,54.74,54.72,54.72,37
,2012-03-12 09:30,12,54.75,54.94,54.75,54.93,18
,2012-03-12 10:00,12,55.08,55.1,55.03,55.03,13
,2012-03-12 10:30,12,55.02,55.07,54.97,54.97,38
,2012-03-12 11:00,12,54.96,55.05,54.96,54.99,9
,2012-03-12 11:30,12,54.98,54.98,54.98,54.98,1
,2012-03-12 12:00,12,54.9,54.9,54.8,54.8,95
,2012-03-12 12:30,12,54.8,54.8,54.77,54.77,5
,2012-03-12 13:00,12,54.69,54.72,54.69,54.72,2
,2012-03-13 09:30,13,55.44,55.55,55.34,55.34,9
,2012-03-13 10:00,13,55.5,55.5,55.5,55.5,1
,2012-03-13 10:30,13,55.55,55.55,55.45,55.46,10
,2012-03-13 11:00,13,55.52,55.52,55.51,55.51,8
,2012-03-13 11:30,13,55.43,55.43,55.43,55.43,3
,2012-03-13 12:00,13,55.4,55.4,55.4,55.4,1
,2012-03-13 12:30,13,55.34,55.34,55.34,55.34,2
,2012-03-13 13:00,13,55.34,55.39,55.34,55.37,12
,2012-03-13 18:00,14,55.52,55.52,55.52,55.52,1
,2012-03-13 19:30,14,55.59,55.59,55.55,55.56,35
,2012-03-13 20:00,14,55.59,55.6,55.57,55.57,36
,2012-03-13 21:00,14,55.64,55.64,55.64,55.64,1
,2012-03-14 00:30,14,55.5,55.5,55.5,55.5,5
,2012-03-14 01:30,14,55.36,55.36,55.36,55.36,1
,2012-03-14 09:30,14,55.37,55.54,55.37,55.49,185
,2012-03-14 10:00,14,55.43,55.43,55.31,55.31,2
,2012-03-14 10:30,14,55.29,55.31,55.28,55.31,54
,2012-03-14 11:00,14,55.31,55.33,55.31,55.33,2
,2012-03-14 11:30,14,55.46,55.54,55.46,55.51,4
,2012-03-14 12:00,14,55.61,55.63,55.52,55.52,4
,2012-03-14 12:30,14,55.54,55.54,55.42,55.42,3
,2012-03-14 13:00,14,55.41,55.41,55.37,55.37,2
,2012-03-14 21:30,15,55.6,55.6,55.6,55.6,9
,2012-03-14 22:00,15,55.62,55.64,55.62,55.64,2
,2012-03-15 09:30,15,55.7,56.19,55.7,56.19,91
,2012-03-15 10:00,15,56.16,56.22,56.16,56.21,21
,2012-03-15 10:30,15,56.01,56.01,55.93,55.95,70
,2012-03-15 11:00,15,55.88,56.02,55.87,56.02,209
,2012-03-15 11:30,15,55.95,56,55.92,56,92
,2012-03-15 12:00,15,56,56.05,56,56.01,22
,2012-03-15 12:30,15,56.06,56.2,56.06,56.15,309
,2012-03-15 13:00,15,56.11,56.11,56.08,56.08,246
,2012-03-15 20:00,16,56.2,56.2,56.2,56.2,1
,2012-03-15 20:30,16,56.2,56.2,56.2,56.2,2
,2012-03-16 03:30,16,56,56,56,56,4
,2012-03-16 04:00,16,56,56,55.99,56,33
,2012-03-16 06:00,16,55.94,55.94,55.94,55.94,1
,2012-03-16 09:30,16,56.14,56.27,56.06,56.06,13
,2012-03-16 10:00,16,56.1,56.12,56.09,56.09,87
,2012-03-16 10:30,16,56.08,56.09,56.06,56.09,45
,2012-03-16 11:00,16,56.22,56.22,56.21,56.22,6
,2012-03-16 11:30,16,56.21,56.25,56.17,56.17,14
,2012-03-16 12:00,16,56.16,56.16,56.08,56.08,76
,2012-03-16 12:30,16,56.06,56.09,56.01,56.01,85
,2012-03-16 13:00,16,56.01,56.1,55.99,56.1,12
,2012-03-18 20:00,19,56.25,56.25,56.25,56.25,2
,2012-03-19 02:30,19,56.07,56.07,56.07,56.07,1
,2012-03-19 09:30,19,55.84,55.84,55.75,55.75,75
,2012-03-19 10:00,19,55.78,55.78,55.78,55.78,1
,2012-03-19 10:30,19,55.83,56.07,55.83,56.03,99
,2012-03-19 11:00,19,55.97,55.97,55.95,55.95,2
,2012-03-19 11:30,19,55.92,55.92,55.92,55.92,1
,2012-03-19 12:00,19,56.06,56.06,56.02,56.04,20
,2012-03-19 12:30,19,56.06,56.06,56.05,56.05,9
,2012-03-19 13:00,19,56.02,56.11,56.02,56.09,47
,2012-03-19 18:00,20,56.12,56.12,56.12,56.12,3
,2012-03-19 20:00,20,56.05,56.05,55.94,55.94,11
,2012-03-19 21:00,20,55.7,55.7,55.7,55.7,1
,2012-03-19 21:30,20,55.7,55.71,55.7,55.71,11
,2012-03-19 22:00,20,55.69,55.69,55.66,55.66,6
,2012-03-20 00:00,20,55.62,55.62,55.62,55.62,1
,2012-03-20 01:30,20,55.62,55.62,55.62,55.62,1
,2012-03-20 03:00,20,55.62,55.63,55.62,55.63,55
,2012-03-20 09:30,20,55.4,55.4,55.25,55.29,14
,2012-03-20 10:00,20,55.31,55.39,55.27,55.39,27
,2012-03-20 10:30,20,55.4,55.4,55.3,55.3,18
,2012-03-20 11:00,20,55.28,55.31,55.28,55.31,4
,2012-03-20 11:30,20,55.37,55.37,55.3,55.31,11
,2012-03-20 12:00,20,55.31,55.33,55.2,55.2,16
,2012-03-20 12:30,20,55.21,55.24,55.1,55.14,14
,2012-03-20 13:00,20,55.14,55.14,55.09,55.14,12
,2012-03-20 20:00,21,55.28,55.29,55.28,55.29,3
,2012-03-21 07:00,21,55.15,55.15,55.15,55.15,37
,2012-03-21 09:30,21,55.18,55.23,55.14,55.14,5
,2012-03-21 10:00,21,55.08,55.15,55.07,55.11,358
,2012-03-21 10:30,21,55.07,55.15,55.06,55.12,6
,2012-03-21 11:00,21,55.09,55.19,55.09,55.19,4
,2012-03-21 11:30,21,55.2,55.2,55.19,55.19,10
,2012-03-21 12:00,21,55.21,55.22,55.17,55.19,139
,2012-03-21 12:30,21,55.12,55.13,55.07,55.07,78
,2012-03-21 13:00,21,55.11,55.11,55.11,55.11,3
,2012-03-21 19:00,22,55.21,55.21,55.21,55.21,1
,2012-03-21 20:00,22,55.23,55.23,55.23,55.23,2
,2012-03-21 21:00,22,55.38,55.38,55.38,55.38,2
,2012-03-21 21:30,22,55.2,55.25,55.2,55.25,6
,2012-03-22 00:00,22,55.15,55.15,55.15,55.15,3
,2012-03-22 04:00,22,54.92,54.92,54.92,54.92,1
,2012-03-22 04:30,22,54.8,54.8,54.75,54.75,6
,2012-03-22 09:30,22,54.63,54.65,54.45,54.64,391
,2012-03-22 10:00,22,54.68,54.69,54.59,54.59,46
,2012-03-22 10:30,22,54.61,54.61,54.56,54.59,8
,2012-03-22 11:00,22,54.51,54.51,54.4,54.46,12
,2012-03-22 11:30,22,54.42,54.42,54.42,54.42,1
,2012-03-22 12:00,22,54.45,54.47,54.45,54.47,2
,2012-03-22 12:30,22,54.65,54.65,54.58,54.61,19
,2012-03-22 13:00,22,54.61,54.65,54.61,54.62,12
,2012-03-22 18:00,23,54.75,54.75,54.75,54.75,4
,2012-03-22 20:00,23,54.91,55.09,54.91,55.09,48
,2012-03-22 20:30,23,55.1,55.13,55.09,55.12,18
,2012-03-22 21:30,23,55.17,55.17,55.17,55.17,1
,2012-03-23 01:30,23,55.27,55.29,55.27,55.29,63
,2012-03-23 03:30,23,55.51,55.51,55.51,55.51,1
,2012-03-23 06:00,23,55.58,55.58,55.57,55.57,107
,2012-03-23 06:30,23,55.56,55.56,55.56,55.56,1
,2012-03-23 09:30,23,55.56,55.56,55.41,55.41,70
,2012-03-23 10:00,23,55.48,55.48,55.48,55.48,9
,2012-03-23 10:30,23,55.57,55.57,55.53,55.54,6
,2012-03-23 11:00,23,55.53,55.59,55.52,55.59,48
,2012-03-23 11:30,23,55.53,55.53,55.47,55.47,8
,2012-03-23 12:00,23,55.49,55.5,55.49,55.49,69
,2012-03-23 12:30,23,55.48,55.48,55.39,55.39,128
,2012-03-23 13:00,23,55.4,55.42,55.34,55.42,89
,2012-03-25 20:00,26,55.76,55.76,55.76,55.76,1
,2012-03-25 20:30,26,55.76,55.76,55.76,55.76,1
,2012-03-25 21:00,26,55.84,55.84,55.84,55.84,1
,2012-03-25 21:30,26,55.84,55.84,55.82,55.82,9
,2012-03-25 22:00,26,55.78,55.78,55.78,55.78,2
,2012-03-25 22:30,26,55.78,55.78,55.78,55.78,3
,2012-03-26 01:30,26,55.79,55.84,55.78,55.84,30
,2012-03-26 02:00,26,55.84,55.84,55.83,55.83,7
,2012-03-26 09:30,26,56.09,56.5,56.09,56.4,292
,2012-03-26 10:00,26,56.34,56.34,56.3,56.3,7
,2012-03-26 10:30,26,56.33,56.33,56.15,56.15,17
,2012-03-26 11:00,26,56.15,56.23,56.15,56.22,18
,2012-03-26 11:30,26,56.18,56.18,56.12,56.12,12
,2012-03-26 12:00,26,56.09,56.11,56.07,56.11,3
,2012-03-26 12:30,26,56.22,56.22,56.08,56.08,14
,2012-03-26 13:00,26,56.1,56.11,56.01,56.01,36
,2012-03-26 18:00,27,56.06,56.07,56.06,56.07,2
,2012-03-26 20:00,27,55.98,55.98,55.91,55.94,81
,2012-03-26 20:30,27,55.96,55.96,55.96,55.96,2
,2012-03-27 00:30,27,55.94,55.94,55.94,55.94,2
,2012-03-27 03:00,27,56.15,56.15,56.15,56.15,1
,2012-03-27 04:00,27,56.21,56.28,56.21,56.28,2
,2012-03-27 05:30,27,56.26,56.26,56.26,56.26,1
,2012-03-27 09:30,27,56.19,56.19,56.04,56.06,30
,2012-03-27 10:00,27,56.04,56.04,55.93,56,20
,2012-03-27 10:30,27,55.92,55.92,55.84,55.85,140
,2012-03-27 11:00,27,55.84,56.02,55.84,55.87,6
,2012-03-27 11:30,27,55.89,55.89,55.89,55.89,1
,2012-03-27 12:00,27,55.9,55.9,55.9,55.9,7
,2012-03-27 12:30,27,55.83,55.83,55.8,55.8,9
,2012-03-27 13:00,27,55.82,55.83,55.82,55.83,2
,2012-03-27 20:30,28,55.85,55.85,55.85,55.85,1
,2012-03-27 21:30,28,55.89,55.89,55.89,55.89,1
,2012-03-27 22:00,28,55.98,55.98,55.98,55.98,1
,2012-03-28 06:30,28,55.95,55.95,55.91,55.91,110
,2012-03-28 09:30,28,55.8,55.8,55.72,55.77,25
,2012-03-28 10:00,28,55.7,55.7,55.7,55.7,3
,2012-03-28 10:30,28,55.72,55.73,55.65,55.66,278
,2012-03-28 11:00,28,55.6,55.67,55.6,55.67,6
,2012-03-28 11:30,28,55.62,55.63,55.53,55.53,214
,2012-03-28 12:00,28,55.57,55.6,55.57,55.6,12
,2012-03-28 12:30,28,55.6,55.6,55.55,55.55,38
,2012-03-28 13:00,28,55.34,55.34,55.27,55.27,20
,2012-03-28 18:00,29,55.35,55.35,55.35,55.35,2
,2012-03-28 20:30,29,55.44,55.44,55.44,55.44,3
,2012-03-29 00:30,29,55.22,55.22,55.22,55.22,1
,2012-03-29 01:30,29,55.37,55.37,55.37,55.37,37
,2012-03-29 03:30,29,55.48,55.49,55.48,55.49,10
,2012-03-29 04:00,29,55.43,55.43,55.43,55.43,1
,2012-03-29 04:30,29,55.33,55.33,55.33,55.33,1
,2012-03-29 05:00,29,55.3,55.3,55.25,55.25,4
,2012-03-29 05:30,29,55.24,55.24,55.24,55.24,1
,2012-03-29 06:30,29,55.32,55.34,55.32,55.34,2
,2012-03-29 07:00,29,55.31,55.31,55.31,55.31,1
,2012-03-29 09:30,29,55.13,55.19,55.03,55.19,45
,2012-03-29 10:00,29,55.19,55.25,55.15,55.15,22
,2012-03-29 10:30,29,55.1,55.1,55.07,55.07,6
,2012-03-29 11:00,29,55.07,55.07,54.97,55.01,292
,2012-03-29 11:30,29,55.01,55.01,54.97,54.97,87
,2012-03-29 12:00,29,54.93,54.94,54.51,54.65,220
,2012-03-29 12:30,29,54.63,54.63,54.35,54.51,46
,2012-03-29 13:00,29,54.44,54.56,54.43,54.53,97
,2012-03-29 18:00,30,54.53,54.65,54.53,54.65,18
,2012-03-29 20:00,30,54.74,54.87,54.74,54.87,72
,2012-03-29 21:30,30,54.65,54.69,54.65,54.69,18
,2012-03-30 01:30,30,54.67,54.69,54.66,54.69,27
,2012-03-30 09:30,30,55.91,55.99,55.39,55.57,129
,2012-03-30 10:00,30,55.58,55.99,55.58,55.99,190
,2012-03-30 10:30,30,56.02,56.04,55.89,55.99,68
,2012-03-30 11:00,30,55.83,56,55.83,55.89,912
,2012-03-30 11:30,30,55.86,55.86,55.82,55.82,6
,2012-03-30 12:00,30,55.81,55.83,55.8,55.8,6
,2012-03-30 12:30,30,55.79,55.79,55.54,55.54,77
,2012-03-30 13:00,30,55.55,55.61,55.51,55.59,150
,2012-04-01 18:00,2,55.92,55.96,55.92,55.96,19
,2012-04-02 04:30,2,56.28,56.28,56.28,56.28,1
,2012-04-02 05:00,2,56.3,56.3,56.25,56.25,8
,2012-04-02 06:30,2,56.21,56.21,56.21,56.21,4
,2012-04-02 09:30,2,56.15,57.09,56.15,56.94,271
,2012-04-02 10:00,2,56.9,57.06,56.86,57,225
,2012-04-02 10:30,2,56.98,57.12,56.98,57.1,160
,2012-04-02 11:00,2,57.09,57.17,57.09,57.09,64
,2012-04-02 11:30,2,57.13,57.22,57.13,57.17,5
,2012-04-02 12:00,2,57.06,57.1,57.06,57.09,10
,2012-04-02 12:30,2,57.07,57.07,57.05,57.07,8
,2012-04-02 13:00,2,57,57,56.9,57,32
,2012-04-02 20:30,3,56.9,56.92,56.9,56.92,4
,2012-04-02 23:30,3,56.93,56.93,56.93,56.93,1
,2012-04-03 00:30,3,56.84,56.84,56.84,56.84,1
,2012-04-03 04:00,3,56.81,56.81,56.8,56.8,8
,2012-04-03 04:30,3,56.74,56.76,56.73,56.74,30
,2012-04-03 05:30,3,56.65,56.65,56.65,56.65,2
,2012-04-03 09:30,3,56.97,56.97,56.79,56.96,180
,2012-04-03 10:00,3,56.94,57.35,56.94,57.33,129
,2012-04-03 10:30,3,57.3,57.31,57.18,57.18,69
,2012-04-03 11:00,3,57.19,57.2,57.11,57.2,15
,2012-04-03 11:30,3,57.22,57.31,57.2,57.21,25
,2012-04-03 12:00,3,57.23,57.29,57.2,57.28,36
,2012-04-03 12:30,3,57.2,57.27,57.07,57.07,28
,2012-04-03 13:00,3,57.05,57.05,56.72,56.72,26
,2012-04-04 04:30,4,56.71,56.71,56.71,56.71,1
,2012-04-04 09:30,4,56.51,56.8,56.46,56.8,198
,2012-04-04 10:00,4,56.83,57,56.83,57,71
,2012-04-04 10:30,4,56.97,57.06,56.94,56.97,21
,2012-04-04 11:00,4,57.03,57.14,57.03,57.05,106
,2012-04-04 11:30,4,57.06,57.06,56.89,56.89,42
,2012-04-04 12:00,4,56.9,56.9,56.81,56.82,11
,2012-04-04 12:30,4,56.79,56.93,56.75,56.76,26
,2012-04-04 13:00,4,56.79,56.86,56.7,56.8,56
,2012-04-04 18:00,5,56.85,56.96,56.85,56.94,9
,2012-04-04 18:30,5,56.98,56.98,56.95,56.95,2
,2012-04-04 19:30,5,56.82,56.82,56.82,56.82,1
,2012-04-04 20:00,5,56.73,56.73,56.63,56.63,63
,2012-04-04 20:30,5,56.59,56.59,56.59,56.59,1
,2012-04-04 22:00,5,56.73,56.73,56.73,56.73,2
,2012-04-05 00:30,5,56.78,56.78,56.78,56.78,1
,2012-04-05 02:00,5,56.93,56.93,56.93,56.93,1
,2012-04-05 07:00,5,56.91,56.95,56.9,56.9,8
,2012-04-05 09:30,5,56.97,57.12,56.97,57.08,16
,2012-04-05 10:00,5,57.12,57.25,57.12,57.15,10
,2012-04-05 10:30,5,57.15,57.24,57.15,57.19,30
,2012-04-05 11:00,5,57.19,57.39,57.18,57.3,36
,2012-04-05 11:30,5,57.29,57.35,57.29,57.32,17
,2012-04-05 12:00,5,57.33,57.33,57.2,57.26,15
,2012-04-05 12:30,5,57.31,57.34,57.31,57.32,15
,2012-04-05 13:00,5,57.29,57.35,57.28,57.29,34
,2012-04-08 18:00,9,57.56,57.56,57.56,57.56,1
,2012-04-08 20:30,9,57.62,57.62,57.62,57.62,4
,2012-04-08 21:00,9,57.79,57.79,57.79,57.79,1
,2012-04-09 02:00,9,57.57,57.57,57.57,57.57,1
,2012-04-09 03:00,9,57.5,57.5,57.5,57.5,1
,2012-04-09 04:00,9,57.35,57.35,57.35,57.35,4
,2012-04-09 04:30,9,57.45,57.45,57.45,57.45,1
,2012-04-09 06:30,9,57.44,57.44,57.44,57.44,1
,2012-04-09 09:30,9,57.37,57.67,57.26,57.38,42
,2012-04-09 10:00,9,57.42,57.43,57.37,57.37,11
,2012-04-09 10:30,9,57.29,57.29,57.29,57.29,1
,2012-04-09 11:00,9,57.47,57.53,57.47,57.53,11
,2012-04-09 11:30,9,57.58,57.58,57.58,57.58,1
,2012-04-09 12:00,9,57.56,57.56,57.53,57.53,10
,2012-04-09 12:30,9,57.54,57.54,57.5,57.52,33
,2012-04-09 13:00,9,57.5,57.61,57.5,57.56,47
,2012-04-09 18:00,10,57.48,57.5,57.48,57.5,5
,2012-04-09 19:30,10,57.5,57.52,57.5,57.52,9
,2012-04-09 21:30,10,57.65,57.65,57.65,57.65,4
,2012-04-09 22:30,10,57.58,57.58,57.58,57.58,2
,2012-04-10 00:00,10,57.56,57.56,57.56,57.56,4
,2012-04-10 00:30,10,57.58,57.58,57.58,57.58,2
,2012-04-10 01:30,10,57.74,57.86,57.74,57.86,21
,2012-04-10 02:00,10,57.85,57.85,57.85,57.85,6
,2012-04-10 03:30,10,57.73,57.73,57.73,57.73,2
,2012-04-10 04:30,10,57.78,57.79,57.78,57.79,2
,2012-04-10 05:00,10,57.8,57.8,57.78,57.8,13
,2012-04-10 05:30,10,57.83,58.01,57.83,58.01,5
,2012-04-10 09:30,10,57.96,58.12,57.85,57.86,103
,2012-04-10 10:00,10,57.91,58.11,57.91,58.03,47
,2012-04-10 10:30,10,58.05,58.13,58.01,58.01,73
,2012-04-10 11:00,10,58,58,57.76,57.8,55
,2012-04-10 11:30,10,57.81,57.85,57.8,57.85,23
,2012-04-10 12:00,10,57.82,57.82,57.63,57.78,69
,2012-04-10 12:30,10,57.76,57.79,57.63,57.69,56
,2012-04-10 13:00,10,57.69,57.69,57.59,57.61,54
,2012-04-10 18:00,11,57.6,57.62,57.48,57.5,14
,2012-04-10 18:30,11,57.48,57.48,57.48,57.48,1
,2012-04-10 19:30,11,57.51,57.51,57.51,57.51,3
,2012-04-10 20:00,11,57.43,57.44,57.22,57.28,11
,2012-04-11 02:00,11,57.25,57.25,57.25,57.25,47
,2012-04-11 02:30,11,57.47,57.49,57.44,57.44,13
,2012-04-11 05:00,11,57.37,57.37,57.37,57.37,4
,2012-04-11 09:30,11,57.54,57.56,57.12,57.12,220
,2012-04-11 10:00,11,57.13,57.17,57.04,57.12,117
,2012-04-11 10:30,11,57.11,57.13,56.97,57.04,140
,2012-04-11 11:00,11,57.07,57.11,57.07,57.11,6
,2012-04-11 11:30,11,57.11,57.12,57.08,57.09,37
,2012-04-11 12:00,11,57.1,57.18,57.1,57.18,11
,2012-04-11 12:30,11,57.11,57.23,57.11,57.12,18
,2012-04-11 13:00,11,57.14,57.15,57.07,57.11,90
,2012-04-11 20:00,12,57.3,57.3,57.3,57.3,1
,2012-04-11 20:30,12,57.3,57.3,57.3,57.3,153
,2012-04-11 21:00,12,57.3,57.3,57.3,57.3,149
,2012-04-11 21:30,12,57.3,57.3,57.2,57.2,55
,2012-04-11 22:00,12,57.18,57.18,57.18,57.18,1
,2012-04-11 23:00,12,57.19,57.19,57.19,57.19,9
,2012-04-12 01:00,12,57.35,57.35,57.35,57.35,3
,2012-04-12 01:30,12,57.4,57.4,57.4,57.4,1
,2012-04-12 02:00,12,57.37,57.37,57.37,57.37,1
,2012-04-12 02:30,12,57.37,57.38,57.36,57.36,6
,2012-04-12 03:00,12,57.35,57.35,57.35,57.35,4
,2012-04-12 03:30,12,57.33,57.33,57.3,57.3,13
,2012-04-12 04:00,12,57.26,57.26,57.26,57.26,1
,2012-04-12 09:30,12,57.5,57.56,57.33,57.5,788
,2012-04-12 10:00,12,57.5,57.71,57.5,57.67,347
,2012-04-12 10:30,12,57.67,57.67,57.49,57.56,33
,2012-04-12 11:00,12,57.54,57.65,57.52,57.52,13
,2012-04-12 11:30,12,57.62,57.63,57.62,57.63,6
,2012-04-12 12:00,12,57.63,57.65,57.6,57.62,20
,2012-04-12 12:30,12,57.61,57.78,57.61,57.71,69
,2012-04-12 13:00,12,57.8,57.92,57.76,57.9,62
,2012-04-12 18:00,13,57.9,57.9,57.9,57.9,1
,2012-04-12 20:00,13,57.9,57.9,57.9,57.9,1
,2012-04-12 21:30,13,57.73,57.73,57.73,57.73,3
,2012-04-13 01:30,13,57.7,57.7,57.7,57.7,10
,2012-04-13 02:00,13,57.73,57.73,57.73,57.73,1
,2012-04-13 03:00,13,57.74,57.75,57.69,57.69,17
,2012-04-13 03:30,13,57.74,57.74,57.73,57.73,5
,2012-04-13 05:00,13,57.59,57.63,57.57,57.58,9
,2012-04-13 05:30,13,57.53,57.53,57.42,57.46,13
,2012-04-13 06:00,13,57.46,57.53,57.46,57.53,35
,2012-04-13 06:30,13,57.53,57.53,57.5,57.51,5
,2012-04-13 07:00,13,57.59,57.61,57.59,57.6,5
,2012-04-13 09:30,13,57.46,57.46,57.23,57.29,247
,2012-04-13 10:00,13,57.35,57.35,57.19,57.24,109
,2012-04-13 10:30,13,57.23,57.3,57.19,57.19,215
,2012-04-13 11:00,13,57.19,57.34,57.19,57.32,43
,2012-04-13 11:30,13,57.34,57.41,57.33,57.34,99
,2012-04-13 12:00,13,57.35,57.41,57.31,57.31,116
,2012-04-13 12:30,13,57.39,57.41,57.2,57.23,92
,2012-04-13 13:00,13,57.19,57.2,57.12,57.13,27
,2012-04-15 18:00,16,57,57.01,57,57.01,9
,2012-04-15 18:30,16,56.99,56.99,56.99,56.99,2
,2012-04-15 19:00,16,56.9,56.9,56.9,56.9,10
,2012-04-15 19:30,16,56.7,56.7,56.7,56.7,1
,2012-04-15 20:00,16,56.74,56.74,56.7,56.73,27
,2012-04-15 21:00,16,56.68,56.68,56.67,56.67,27
,2012-04-15 22:30,16,56.8,56.8,56.8,56.8,15
,2012-04-15 23:00,16,56.8,56.8,56.8,56.8,104
,2012-04-15 23:30,16,56.8,56.8,56.8,56.8,66
,2012-04-16 01:00,16,56.75,56.77,56.75,56.77,3
,2012-04-16 01:30,16,56.75,56.75,56.74,56.75,63
,2012-04-16 02:00,16,56.85,56.85,56.85,56.85,2
,2012-04-16 03:00,16,56.77,56.77,56.77,56.77,1
,2012-04-16 04:30,16,56.83,56.83,56.83,56.83,3
,2012-04-16 05:00,16,56.79,56.79,56.79,56.79,8
,2012-04-16 05:30,16,56.75,56.75,56.72,56.72,3
,2012-04-16 06:30,16,56.7,56.7,56.7,56.7,1
,2012-04-16 09:30,16,56.6,56.66,56.37,56.43,110
,2012-04-16 10:00,16,56.44,56.46,56.35,56.38,114
,2012-04-16 10:30,16,56.36,56.39,56.33,56.33,50
,2012-04-16 11:00,16,56.41,56.47,56.41,56.47,43
,2012-04-16 11:30,16,56.37,56.37,56.37,56.37,10
,2012-04-16 12:00,16,56.39,56.43,56.39,56.43,86
,2012-04-16 12:30,16,56.45,56.56,56.44,56.49,119
,2012-04-16 13:00,16,56.46,56.59,56.43,56.47,134
,2012-04-16 18:00,17,56.41,56.41,56.41,56.41,4
,2012-04-16 19:30,17,56.54,56.54,56.54,56.54,1
,2012-04-16 20:30,17,56.71,56.72,56.71,56.72,3
,2012-04-16 22:00,17,56.71,56.71,56.71,56.71,2
,2012-04-17 04:30,17,56.72,56.8,56.72,56.8,18
,2012-04-17 05:30,17,56.8,56.8,56.8,56.8,36
,2012-04-17 06:00,17,56.83,56.83,56.83,56.83,1
,2012-04-17 09:30,17,56.9,57.1,56.73,57.04,288
,2012-04-17 10:30,17,56.92,56.93,56.8,56.83,15
,2012-04-17 11:00,17,56.83,56.84,56.82,56.83,12
,2012-04-17 11:30,17,56.81,56.82,56.77,56.77,7
,2012-04-17 12:00,17,56.78,56.78,56.75,56.75,21
,2012-04-17 12:30,17,56.73,56.76,56.65,56.65,18
,2012-04-17 13:00,17,56.62,56.62,56.52,56.62,32
,2012-04-17 20:00,18,56.82,56.84,56.82,56.84,55
,2012-04-17 21:30,18,56.31,56.31,56.3,56.3,20
,2012-04-17 22:00,18,56.49,56.6,56.49,56.6,20
,2012-04-18 02:00,18,56.47,56.47,56.47,56.47,3
,2012-04-18 02:30,18,56.44,56.44,56.4,56.42,7
,2012-04-18 04:00,18,56.37,56.39,56.35,56.35,15
,2012-04-18 04:30,18,56.33,56.33,56.26,56.26,22
,2012-04-18 05:30,18,56.35,56.35,56.35,56.35,1
,2012-04-18 06:00,18,56.37,56.37,56.37,56.37,2
,2012-04-18 07:00,18,56.34,56.34,56.26,56.26,8
,2012-04-18 09:30,18,56,56.28,56,56.01,45
,2012-04-18 10:00,18,56,56.12,55.99,56.06,122
,2012-04-18 10:30,18,56.12,56.2,56.09,56.2,57
,2012-04-18 11:00,18,56.15,56.15,56.05,56.05,36
,2012-04-18 11:30,18,56.07,56.07,55.99,56.05,35
,2012-04-18 12:00,18,56.06,56.1,56.04,56.09,40
,2012-04-18 12:30,18,56.11,56.11,56,56,29
,2012-04-18 13:00,18,55.97,55.99,55.92,55.93,40
,2012-04-18 18:00,19,56.1,56.1,56.1,56.1,2
,2012-04-18 20:00,19,56.11,56.14,56.11,56.14,2
,2012-04-18 20:30,19,56.15,56.15,56.15,56.15,2
,2012-04-19 00:00,19,56.2,56.2,56.2,56.2,2
,2012-04-19 02:00,19,56.3,56.3,56.21,56.21,24
,2012-04-19 03:30,19,56.31,56.45,56.29,56.45,28
,2012-04-19 04:00,19,56.49,56.49,56.45,56.49,15
,2012-04-19 05:00,19,56.5,56.5,56.5,56.5,1
,2012-04-19 05:30,19,56.42,56.42,56.42,56.42,4
,2012-04-19 06:00,19,56.32,56.32,56.31,56.31,3
,2012-04-19 06:30,19,56.3,56.3,56.3,56.3,4
,2012-04-19 07:00,19,56.3,56.3,56.27,56.27,37
,2012-04-19 09:30,19,56.37,56.53,56.27,56.27,195
,2012-04-19 10:00,19,56.25,56.28,56.21,56.21,39
,2012-04-19 10:30,19,56.18,56.28,56.11,56.18,179
,2012-04-19 11:00,19,56.19,56.2,56.08,56.09,138
,2012-04-19 11:30,19,56.08,56.15,56.05,56.06,54
,2012-04-19 12:00,19,56.05,56.05,56,56,29
,2012-04-19 12:30,19,55.94,55.94,55.76,55.84,99
,2012-04-19 13:00,19,55.84,56.03,55.83,55.93,94
,2012-04-19 19:30,20,56.05,56.05,56.05,56.05,1
,2012-04-19 21:00,20,56.02,56.02,55.98,55.98,9
,2012-04-19 22:00,20,56.04,56.04,56.04,56.04,18
,2012-04-20 00:30,20,55.98,55.98,55.98,55.98,18
,2012-04-20 02:30,20,56.04,56.04,56.04,56.04,4
,2012-04-20 05:30,20,56.22,56.22,56.22,56.22,2
,2012-04-20 06:30,20,56.18,56.18,56.18,56.18,1
,2012-04-20 07:00,20,56.21,56.21,56.16,56.16,6
,2012-04-20 09:30,20,56.3,56.44,56.2,56.42,119
,2012-04-20 10:00,20,56.4,56.4,56.23,56.29,73
,2012-04-20 10:30,20,56.27,56.34,56.19,56.26,91
,2012-04-20 11:00,20,56.28,56.44,56.26,56.39,48
,2012-04-20 11:30,20,56.33,56.42,56.26,56.27,86
,2012-04-20 12:00,20,56.32,56.36,56.22,56.22,120
,2012-04-20 12:30,20,56.18,56.61,56.18,56.49,167
,2012-04-20 13:00,20,56.35,56.48,56.27,56.48,180
,2012-04-22 18:00,23,56.48,56.57,56.41,56.55,88
,2012-04-22 19:30,23,56.48,56.49,56.45,56.45,36
,2012-04-22 20:00,23,56.61,56.61,56.6,56.61,36
,2012-04-23 01:30,23,56.52,56.52,56.51,56.51,4
,2012-04-23 02:00,23,56.3,56.3,56.3,56.3,15
,2012-04-23 02:30,23,56.25,56.25,56.25,56.25,1
,2012-04-23 04:00,23,56.34,56.34,56.33,56.33,5
,2012-04-23 05:00,23,56.33,56.33,56.33,56.33,6
,2012-04-23 07:00,23,56.26,56.26,56.26,56.26,4
,2012-04-23 09:30,23,56.23,56.36,56.05,56.22,363
,2012-04-23 10:00,23,56.22,56.28,56.18,56.18,211
,2012-04-23 10:30,23,56.18,56.21,56,56.07,157
,2012-04-23 11:00,23,56.09,56.16,56.05,56.07,71
,2012-04-23 11:30,23,56.08,56.08,55.99,56.01,249
,2012-04-23 12:00,23,55.99,56.1,55.99,56.1,22
,2012-04-23 12:30,23,56.08,56.1,55.86,55.86,110
,2012-04-23 13:00,23,55.9,55.92,55.69,55.88,531
,2012-04-23 19:30,24,56,56,56,56,12
,2012-04-23 20:00,24,56,56,56,56,8
,2012-04-24 03:00,24,56.09,56.11,56.09,56.11,3
,2012-04-24 06:00,24,56.09,56.09,56.09,56.09,1
,2012-04-24 07:00,24,56.13,56.18,56.13,56.15,55
,2012-04-24 09:30,24,56.13,56.17,56.03,56.08,235
,2012-04-24 10:00,24,56.08,56.14,56.07,56.08,141
,2012-04-24 10:30,24,56.08,56.08,55.94,55.94,53
,2012-04-24 11:00,24,56.03,56.25,56,56.15,172
,2012-04-24 11:30,24,56.18,56.18,56.03,56.13,50
,2012-04-24 12:00,24,56.1,56.13,56.04,56.04,43
,2012-04-24 12:30,24,56.08,56.13,56.04,56.07,41
,2012-04-24 13:00,24,56.04,56.11,56.01,56.08,41
,2012-04-24 18:00,25,56.05,56.15,56.05,56.15,2
,2012-04-24 19:30,25,56.3,56.34,56.3,56.34,22
,2012-04-24 22:00,25,56.14,56.14,56.14,56.14,2
,2012-04-25 02:00,25,56.14,56.14,56.14,56.14,1
,2012-04-25 03:30,25,56.27,56.38,56.27,56.37,193
,2012-04-25 04:00,25,56.39,56.44,56.39,56.41,512
,2012-04-25 04:30,25,56.42,56.48,56.41,56.48,96
,2012-04-25 05:00,25,56.55,56.55,56.49,56.51,193
,2012-04-25 05:30,25,56.51,56.52,56.45,56.45,21
,2012-04-25 06:00,25,56.51,56.51,56.51,56.51,4
,2012-04-25 06:30,25,56.52,56.52,56.44,56.45,114
,2012-04-25 07:00,25,56.49,56.59,56.49,56.59,3
,2012-04-25 09:30,25,56.45,56.65,56.43,56.52,402
,2012-04-25 10:00,25,56.5,56.51,56.25,56.26,227
,2012-04-25 10:30,25,56.29,56.33,56.26,56.28,225
,2012-04-25 11:00,25,56.27,56.32,56.27,56.32,13
,2012-04-25 11:30,25,56.29,56.29,56.27,56.29,71
,2012-04-25 12:00,25,56.25,56.25,56.21,56.24,101
,2012-04-25 12:30,25,56.26,56.26,56.22,56.22,104
,2012-04-25 13:00,25,56.17,56.38,56.14,56.36,177
,2012-04-25 18:00,26,56.4,56.4,56.34,56.34,16
,2012-04-25 18:30,26,56.32,56.32,56.3,56.3,22
,2012-04-25 19:30,26,56.33,56.34,56.31,56.31,10
,2012-04-25 20:00,26,56.27,56.27,56.14,56.24,37
,2012-04-25 20:30,26,56.26,56.26,56.26,56.26,1
,2012-04-25 21:30,26,56.22,56.22,56.22,56.22,2
,2012-04-26 01:00,26,56.25,56.25,56.25,56.25,1
,2012-04-26 01:30,26,56.19,56.19,56.19,56.19,1
,2012-04-26 02:00,26,56.31,56.31,56.31,56.31,2
,2012-04-26 02:30,26,56.43,56.44,56.41,56.41,4
,2012-04-26 03:00,26,56.38,56.39,56.38,56.39,5
,2012-04-26 03:30,26,56.42,56.43,56.42,56.43,5
,2012-04-26 04:00,26,56.47,56.48,56.47,56.48,5
,2012-04-26 04:30,26,56.46,56.46,56.46,56.46,4
,2012-04-26 06:00,26,56.39,56.39,56.39,56.39,2
,2012-04-26 07:00,26,56.42,56.42,56.4,56.4,2
,2012-04-26 09:30,26,56.26,56.31,56.01,56.16,68
,2012-04-26 10:00,26,56.15,56.16,56.05,56.07,46
,2012-04-26 10:30,26,56.06,56.09,55.83,55.89,65
,2012-04-26 11:00,26,55.89,55.91,55.83,55.91,45
,2012-04-26 11:30,26,55.87,55.92,55.86,55.92,35
,2012-04-26 12:00,26,55.95,56.04,55.94,56,108
,2012-04-26 12:30,26,55.99,56.05,55.96,56.05,83
,2012-04-26 13:00,26,56.05,56.19,56,56,138
,2012-04-26 18:30,27,56.15,56.15,56.15,56.15,1
,2012-04-26 20:00,27,56.13,56.13,56.13,56.13,1
,2012-04-26 20:30,27,56.15,56.15,56.15,56.15,1
,2012-04-26 23:30,27,56.17,56.18,56.17,56.18,2
,2012-04-27 00:30,27,56.15,56.15,56.15,56.15,1
,2012-04-27 01:30,27,56.12,56.14,56.12,56.14,2
,2012-04-27 05:30,27,56.22,56.24,56.22,56.24,6
,2012-04-27 06:00,27,56.24,56.25,56.23,56.23,5
,2012-04-27 06:30,27,56.25,56.25,56.23,56.23,3
,2012-04-27 07:00,27,56.25,56.25,56.25,56.25,1
,2012-04-27 09:30,27,56.18,56.55,56.16,56.37,342
,2012-04-27 10:00,27,56.39,56.41,56.32,56.34,12
,2012-04-27 10:30,27,56.29,56.3,56.25,56.25,130
,2012-04-27 11:00,27,56.23,56.26,56.11,56.12,132
,2012-04-27 11:30,27,56.11,56.15,56.1,56.15,17
,2012-04-27 12:00,27,56.2,56.2,56.05,56.07,18
,2012-04-27 12:30,27,56.05,56.07,55.98,55.98,181
,2012-04-27 13:00,27,55.96,55.98,55.86,55.98,132
,2012-04-29 19:30,30,55.92,55.92,55.88,55.88,2
,2012-04-29 20:00,30,55.9,55.9,55.89,55.89,3
,2012-04-29 21:30,30,55.91,55.91,55.91,55.91,1
,2012-04-30 03:00,30,56,56,56,56,4
,2012-04-30 04:00,30,55.88,55.88,55.88,55.88,2
,2012-04-30 04:30,30,55.77,55.81,55.77,55.81,3
,2012-04-30 05:00,30,55.68,55.68,55.68,55.68,4
,2012-04-30 06:00,30,55.7,55.7,55.66,55.66,10
,2012-04-30 07:00,30,55.61,55.63,55.6,55.6,27
,2012-04-30 09:30,30,55.6,55.6,55.38,55.49,252
,2012-04-30 10:00,30,55.42,55.51,55.39,55.45,38
,2012-04-30 10:30,30,55.45,55.45,55.38,55.42,30
,2012-04-30 11:00,30,55.37,55.37,55.26,55.27,380
,2012-04-30 11:30,30,55.26,55.31,55.19,55.31,258
,2012-04-30 12:00,30,55.25,55.27,55.16,55.17,115
,2012-04-30 12:30,30,55.16,55.27,55.16,55.26,63
,2012-04-30 13:00,30,55.29,55.53,55.26,55.41,199
,2012-04-30 18:00,1,55.39,55.5,55.39,55.5,2
,2012-04-30 19:00,1,55.4,55.4,55.4,55.4,1
,2012-04-30 23:30,1,55.31,55.31,55.31,55.31,1
,2012-05-01 02:00,1,55.18,55.22,55.18,55.22,7
,2012-05-01 03:30,1,55.18,55.18,55.12,55.12,6
,2012-05-01 04:00,1,55.06,55.06,55.05,55.05,2
,2012-05-01 04:30,1,55.04,55.05,55.02,55.03,36
,2012-05-01 05:00,1,55.03,55.05,55,55,247
,2012-05-01 05:30,1,55,55.03,55,55.01,173
,2012-05-01 06:00,1,55,55.01,55,55,59
,2012-05-01 06:30,1,55.05,55.05,55.05,55.05,20
,2012-05-01 07:00,1,55.12,55.19,55.12,55.19,28
,2012-05-01 09:30,1,55.2,55.33,55.06,55.31,350
,2012-05-01 10:00,1,55.4,55.65,55.4,55.41,125
,2012-05-01 10:30,1,55.35,55.37,55.22,55.23,49
,2012-05-01 11:00,1,55.24,55.26,55.19,55.2,16
,2012-05-01 11:30,1,55.2,55.2,55.15,55.16,17
,2012-05-01 12:00,1,55.19,55.3,55.18,55.3,48
,2012-05-01 12:30,1,55.29,55.29,55.22,55.29,32
,2012-05-01 13:00,1,55.39,55.46,55.3,55.33,342
,2012-05-01 19:00,2,55.41,55.41,55.4,55.41,5
,2012-05-01 19:30,2,55.42,55.42,55.42,55.42,1
,2012-05-01 20:30,2,55.42,55.42,55.42,55.42,1
,2012-05-01 23:00,2,55.53,55.53,55.52,55.52,2
,2012-05-01 23:30,2,55.56,55.56,55.56,55.56,9
,2012-05-02 04:00,2,55.56,55.56,55.56,55.56,2
,2012-05-02 04:30,2,55.52,55.52,55.5,55.5,4
,2012-05-02 05:00,2,55.56,55.61,55.56,55.56,51
,2012-05-02 05:30,2,55.58,55.58,55.57,55.57,19
,2012-05-02 06:00,2,55.57,55.61,55.57,55.61,10
,2012-05-02 06:30,2,55.61,55.61,55.6,55.6,27
,2012-05-02 07:00,2,55.57,55.57,55.55,55.55,2
,2012-05-02 09:30,2,55.63,55.63,55.45,55.55,416
,2012-05-02 10:00,2,55.55,55.75,55.55,55.75,52
,2012-05-02 10:30,2,55.75,55.85,55.69,55.7,178
,2012-05-02 11:00,2,55.68,55.68,55.47,55.51,254
,2012-05-02 11:30,2,55.51,55.53,55.31,55.32,35
,2012-05-02 12:00,2,55.32,55.37,55.26,55.36,119
,2012-05-02 12:30,2,55.33,55.33,55.05,55.08,357
,2012-05-02 13:00,2,55.1,55.13,55,55,230
,2012-05-02 19:30,3,55.17,55.18,55.16,55.17,8
,2012-05-02 20:00,3,55.2,55.2,55.16,55.16,6
,2012-05-02 21:00,3,55.17,55.17,55.16,55.16,2
,2012-05-02 21:30,3,55.2,55.21,55.2,55.21,3
,2012-05-02 22:00,3,55,55,55,55,3
,2012-05-02 23:00,3,55.04,55.04,55.03,55.03,3
,2012-05-02 23:30,3,55,55,55,55,8
,2012-05-03 00:00,3,55,55,55,55,5
,2012-05-03 00:30,3,55,55,55,55,23
,2012-05-03 01:00,3,55,55.01,55,55.01,157
,2012-05-03 01:30,3,55,55,55,55,107
,2012-05-03 02:00,3,54.96,54.96,54.96,54.96,1
,2012-05-03 02:30,3,54.93,54.93,54.93,54.93,1
,2012-05-03 03:00,3,55.03,55.03,55.03,55.03,1
,2012-05-03 04:00,3,54.95,54.95,54.93,54.93,7
,2012-05-03 04:30,3,54.94,54.94,54.89,54.89,6
,2012-05-03 05:00,3,54.92,54.92,54.88,54.88,3
,2012-05-03 05:30,3,54.96,54.96,54.96,54.96,1
,2012-05-03 06:30,3,55.03,55.03,55.03,55.03,1
,2012-05-03 07:00,3,55.02,55.02,55.02,55.02,2
,2012-05-03 09:30,3,55,55,54.55,54.72,417
,2012-05-03 10:00,3,54.72,54.79,54.6,54.65,264
,2012-05-03 10:30,3,54.59,54.67,54.55,54.62,207
,2012-05-03 11:00,3,54.63,54.67,54.54,54.59,371
,2012-05-03 11:30,3,54.58,54.7,54.56,54.56,100
,2012-05-03 12:00,3,54.55,54.55,54.41,54.47,174
,2012-05-03 12:30,3,54.5,54.56,54.46,54.48,243
,2012-05-03 13:00,3,54.47,54.67,54.46,54.64,325
,2012-05-03 19:30,4,54.56,54.56,54.56,54.56,4
,2012-05-03 20:00,4,54.62,54.75,54.61,54.75,13
,2012-05-03 23:30,4,54.7,54.7,54.7,54.7,1
,2012-05-04 01:30,4,54.73,54.73,54.71,54.71,4
,2012-05-04 04:00,4,54.68,54.68,54.68,54.68,2
,2012-05-04 05:00,4,54.7,54.7,54.68,54.68,110
,2012-05-04 06:00,4,54.68,54.72,54.68,54.72,11
,2012-05-04 09:30,4,54.34,54.36,53.81,53.99,437
,2012-05-04 10:00,4,54,54.1,53.91,53.91,529
,2012-05-04 10:30,4,53.89,53.96,53.84,53.88,178
,2012-05-04 11:00,4,53.85,54,53.85,53.95,275
,2012-05-04 11:30,4,53.96,54.07,53.9,54.06,136
,2012-05-04 12:00,4,54.1,54.15,54.01,54.02,91
,2012-05-04 12:30,4,54.01,54.06,53.97,54.04,104
,2012-05-04 13:00,4,54.03,54.13,53.95,53.99,130
,2012-05-06 18:00,7,53.86,53.86,53.83,53.85,13
,2012-05-06 18:30,7,53.87,53.87,53.86,53.86,4
,2012-05-06 19:30,7,53.84,53.91,53.84,53.91,2
,2012-05-06 20:00,7,53.84,53.86,53.71,53.81,62
,2012-05-06 21:00,7,53.77,53.77,53.77,53.77,1
,2012-05-07 01:00,7,53.87,53.87,53.87,53.87,2
,2012-05-07 03:30,7,54.04,54.09,54.04,54.09,7
,2012-05-07 04:30,7,54.07,54.08,54.07,54.08,7
,2012-05-07 07:00,7,54.13,54.13,54.1,54.1,4
,2012-05-07 09:30,7,54.1,54.1,53.66,53.94,238
,2012-05-07 10:00,7,53.9,53.9,53.79,53.82,73
,2012-05-07 10:30,7,53.8,53.81,53.72,53.77,46
,2012-05-07 11:00,7,53.8,53.86,53.77,53.78,19
,2012-05-07 11:30,7,53.78,53.9,53.78,53.82,70
,2012-05-07 12:00,7,53.84,53.92,53.82,53.89,13
,2012-05-07 12:30,7,53.89,53.96,53.88,53.88,62
,2012-05-07 13:00,7,53.91,53.99,53.88,53.94,101
,2012-05-07 18:00,8,54.13,54.13,54.13,54.13,1
,2012-05-07 18:30,8,54.07,54.07,54.07,54.07,1
,2012-05-07 19:30,8,54.06,54.06,54.06,54.06,1
,2012-05-07 22:00,8,54.29,54.29,54.29,54.29,5
,2012-05-08 00:00,8,54.24,54.26,54.24,54.25,78
,2012-05-08 01:00,8,54.35,54.35,54.35,54.35,4
,2012-05-08 02:00,8,54.19,54.19,54.19,54.19,1
,2012-05-08 03:00,8,54.2,54.2,54.2,54.2,50
,2012-05-08 03:30,8,54.2,54.23,54.2,54.21,77
,2012-05-08 04:00,8,54.24,54.24,54.24,54.24,5
,2012-05-08 04:30,8,54.25,54.25,54.21,54.21,51
,2012-05-08 06:30,8,54.18,54.18,54.18,54.18,1
,2012-05-08 09:30,8,54.08,54.08,53.73,53.73,329
,2012-05-08 10:00,8,53.73,53.94,53.43,53.85,406
,2012-05-08 10:30,8,53.85,53.97,53.81,53.83,176
,2012-05-08 11:00,8,53.85,53.91,53.8,53.84,68
,2012-05-08 11:30,8,53.88,53.88,53.77,53.77,34
,2012-05-08 12:00,8,53.76,53.76,53.64,53.71,117
,2012-05-08 12:30,8,53.71,53.8,53.6,53.64,79
,2012-05-08 13:00,8,53.66,53.73,53.64,53.68,222
,2012-05-08 18:30,9,53.74,53.74,53.74,53.74,5
,2012-05-08 19:00,9,53.76,53.76,53.75,53.75,2
,2012-05-08 20:00,9,53.72,53.85,53.72,53.85,19
,2012-05-09 01:00,9,53.72,53.72,53.72,53.72,16
,2012-05-09 01:30,9,53.81,53.82,53.79,53.8,5
,2012-05-09 02:00,9,53.79,53.81,53.79,53.79,5
,2012-05-09 03:00,9,53.94,53.94,53.94,53.94,1
,2012-05-09 03:30,9,53.84,53.84,53.84,53.84,1
,2012-05-09 04:30,9,53.81,53.81,53.77,53.77,10
,2012-05-09 05:30,9,53.67,53.67,53.67,53.67,5
,2012-05-09 06:30,9,53.56,53.56,53.54,53.54,13
,2012-05-09 07:00,9,53.59,53.63,53.54,53.56,21
,2012-05-09 09:30,9,53.31,53.66,53.27,53.55,185
,2012-05-09 10:00,9,53.56,53.73,53.55,53.66,285
,2012-05-09 10:30,9,53.6,53.79,53.57,53.79,88
,2012-05-09 11:00,9,53.74,53.74,53.69,53.69,156
,2012-05-09 11:30,9,53.68,53.68,53.56,53.56,18
,2012-05-09 12:00,9,53.58,53.6,53.54,53.56,64
,2012-05-09 12:30,9,53.56,53.6,53.44,53.44,272
,2012-05-09 13:00,9,53.47,53.47,53.22,53.24,392
,2012-05-09 18:00,10,53.32,53.32,53.32,53.32,5
,2012-05-09 18:30,10,53.33,53.33,53.33,53.33,2
,2012-05-09 20:00,10,53.54,53.6,53.54,53.58,145
,2012-05-09 22:00,10,53.57,53.57,53.55,53.55,36
,2012-05-10 00:00,10,53.59,53.67,53.59,53.67,210
,2012-05-10 01:00,10,53.79,53.79,53.79,53.79,73
,2012-05-10 01:30,10,53.8,53.8,53.8,53.8,4
,2012-05-10 02:00,10,53.84,53.9,53.84,53.9,308
,2012-05-10 02:30,10,53.82,53.82,53.82,53.82,2
,2012-05-10 03:00,10,53.82,53.82,53.78,53.78,102
,2012-05-10 03:30,10,53.88,53.89,53.87,53.88,143
,2012-05-10 04:00,10,53.86,53.87,53.78,53.78,106
,2012-05-10 04:30,10,53.78,53.78,53.75,53.75,11
,2012-05-10 05:30,10,53.76,53.76,53.75,53.76,14
,2012-05-10 06:30,10,53.78,53.78,53.77,53.77,2
,2012-05-10 07:00,10,53.79,53.79,53.79,53.79,18
,2012-05-10 09:30,10,53.91,54.04,53.78,53.79,397
,2012-05-10 10:00,10,53.8,53.87,53.77,53.87,148
,2012-05-10 10:30,10,53.86,53.9,53.85,53.86,51
,2012-05-10 11:00,10,53.86,53.86,53.79,53.82,115
,2012-05-10 11:30,10,53.82,53.85,53.75,53.75,70
,2012-05-10 12:00,10,53.74,53.76,53.71,53.71,133
,2012-05-10 12:30,10,53.73,53.73,53.69,53.73,63
,2012-05-10 13:00,10,53.74,53.87,53.73,53.87,82
,2012-05-10 18:00,11,53.9,53.9,53.9,53.9,61
,2012-05-10 20:00,11,53.42,53.42,53.42,53.42,3
,2012-05-10 21:00,11,53.46,53.46,53.21,53.21,117
,2012-05-10 21:30,11,53.39,53.39,53.39,53.39,1
,2012-05-10 22:00,11,53.3,53.3,53.3,53.3,127
,2012-05-11 00:00,11,53.24,53.24,53.24,53.24,1
,2012-05-11 00:30,11,53.1,53.1,52.93,52.93,17
,2012-05-11 01:00,11,52.93,52.93,52.93,52.93,1
,2012-05-11 04:00,11,53.15,53.15,53.15,53.15,2
,2012-05-11 05:00,11,53.08,53.09,53.06,53.08,5
,2012-05-11 05:30,11,53.03,53.03,53.03,53.03,5
,2012-05-11 06:30,11,52.99,53.07,52.99,53.07,5
,2012-05-11 07:00,11,53.09,53.09,53.09,53.09,3
,2012-05-11 09:30,11,53.21,53.26,53.06,53.15,165
,2012-05-11 10:00,11,53.14,53.16,53.03,53.07,108
,2012-05-11 10:30,11,53.05,53.06,52.98,52.98,287
,2012-05-11 11:00,11,53.02,53.02,52.61,52.68,333
,2012-05-11 11:30,11,52.65,52.79,52.62,52.78,136
,2012-05-11 12:00,11,52.77,52.77,52.62,52.65,122
,2012-05-11 12:30,11,52.64,52.69,52.53,52.54,143
,2012-05-11 13:00,11,52.6,52.72,52.5,52.52,297
,2012-05-13 18:00,14,52.63,52.63,52.63,52.63,8
,2012-05-13 18:30,14,52.5,52.5,52.4,52.4,100
,2012-05-13 19:30,14,52.6,52.6,52.6,52.6,2
,2012-05-13 20:30,14,52.52,52.52,52.12,52.12,148
,2012-05-14 01:00,14,52.1,52.1,52.1,52.1,3
,2012-05-14 02:00,14,52,52,51.93,51.97,26
,2012-05-14 02:30,14,51.92,51.94,51.92,51.94,50
,2012-05-14 03:00,14,51.86,51.86,51.74,51.76,21
,2012-05-14 03:30,14,51.76,51.76,51.76,51.76,5
,2012-05-14 04:00,14,51.67,51.67,51.65,51.65,8
,2012-05-14 04:30,14,51.64,51.64,51.55,51.6,16
,2012-05-14 05:00,14,51.6,51.61,51.6,51.61,3
,2012-05-14 05:30,14,51.6,51.6,51.53,51.57,29
,2012-05-14 07:00,14,51.68,51.73,51.68,51.73,9
,2012-05-14 09:30,14,51.76,51.8,51.4,51.49,407
,2012-05-14 10:00,14,51.45,51.68,51.43,51.68,89
,2012-05-14 10:30,14,51.65,51.7,51.58,51.69,48
,2012-05-14 11:00,14,51.65,51.77,51.54,51.59,132
,2012-05-14 11:30,14,51.51,51.61,51.49,51.57,329
,2012-05-14 12:00,14,51.55,51.67,51.55,51.67,86
,2012-05-14 12:30,14,51.59,51.59,51.45,51.5,81
,2012-05-14 13:00,14,51.5,51.68,51.47,51.68,103
,2012-05-14 18:00,15,51.76,51.76,51.74,51.74,17
,2012-05-14 20:00,15,51.64,51.64,51.56,51.64,5
,2012-05-15 01:00,15,51.71,51.73,51.68,51.68,72
,2012-05-15 02:00,15,51.91,52,51.91,52,23
,2012-05-15 03:00,15,51.92,51.92,51.92,51.92,1
,2012-05-15 03:30,15,51.96,51.96,51.96,51.96,5
,2012-05-15 04:00,15,51.95,51.97,51.92,51.92,39
,2012-05-15 04:30,15,51.99,51.99,51.99,51.99,1
,2012-05-15 05:30,15,52.05,52.1,52.05,52.06,199
,2012-05-15 06:30,15,52.04,52.04,52.04,52.04,1
,2012-05-15 07:00,15,52.1,52.1,52.1,52.1,2
,2012-05-15 09:30,15,51.84,51.84,51.47,51.49,271
,2012-05-15 10:00,15,51.46,51.52,51.3,51.44,287
,2012-05-15 10:30,15,51.36,51.65,51.36,51.65,76
,2012-05-15 11:00,15,51.66,51.76,51.51,51.54,89
,2012-05-15 11:30,15,51.54,51.62,51.53,51.56,40
,2012-05-15 12:00,15,51.62,51.67,51.61,51.65,124
,2012-05-15 12:30,15,51.68,51.8,51.65,51.8,104
,2012-05-15 13:00,15,51.73,51.8,51.66,51.8,65
,2012-05-15 18:00,16,51.88,51.88,51.88,51.88,30
,2012-05-15 22:30,16,51.66,51.66,51.65,51.65,11
,2012-05-16 00:00,16,51.56,51.56,51.56,51.56,1
,2012-05-16 00:30,16,51.5,51.52,51.41,51.41,89
,2012-05-16 01:00,16,51.3,51.3,51.3,51.3,18
,2012-05-16 01:30,16,51.14,51.15,51.14,51.15,8
,2012-05-16 02:00,16,51.12,51.12,50.65,50.68,84
,2012-05-16 02:30,16,50.65,50.7,50.47,50.53,35
,2012-05-16 03:00,16,50.62,50.64,50.62,50.64,6
,2012-05-16 03:30,16,50.86,50.86,50.7,50.7,26
,2012-05-16 04:00,16,51.01,51.01,51.01,51.01,1
,2012-05-16 04:30,16,50.81,50.84,50.77,50.77,11
,2012-05-16 05:00,16,50.76,50.9,50.76,50.9,3
,2012-05-16 05:30,16,51.01,51.06,51.01,51.06,14
,2012-05-16 06:00,16,51.05,51.06,51,51,20
,2012-05-16 06:30,16,51.03,51.05,51.03,51.04,15
,2012-05-16 07:00,16,51.03,51.03,51.03,51.03,1
,2012-05-16 09:30,16,51.25,51.36,50.94,50.98,388
,2012-05-16 10:00,16,50.99,50.99,50.69,50.7,486
,2012-05-16 10:30,16,50.83,50.92,50.71,50.91,172
,2012-05-16 11:00,16,50.9,50.94,50.65,50.8,386
,2012-05-16 11:30,16,50.79,50.83,50.7,50.8,53
,2012-05-16 12:00,16,50.78,50.93,50.71,50.83,79
,2012-05-16 12:30,16,50.8,50.89,50.72,50.89,165
,2012-05-16 13:00,16,50.87,50.93,50.74,50.86,178
,2012-05-16 18:30,17,50.95,50.95,50.94,50.95,10
,2012-05-16 19:00,17,50.98,51.15,50.98,51.15,27
,2012-05-16 19:30,17,51.11,51.3,51.11,51.3,74
,2012-05-16 20:00,17,51.15,51.34,51.15,51.2,37
,2012-05-16 20:30,17,51.22,51.22,51.11,51.11,31
,2012-05-16 21:30,17,51.15,51.18,51.11,51.11,4
,2012-05-17 00:30,17,51.31,51.39,51.31,51.39,41
,2012-05-17 01:00,17,51.36,51.4,51.35,51.4,34
,2012-05-17 02:30,17,51.19,51.2,51.18,51.18,11
,2012-05-17 03:00,17,51.03,51.03,51.03,51.03,4
,2012-05-17 04:30,17,51.01,51.01,51.01,51.01,5
,2012-05-17 06:00,17,50.88,50.88,50.88,50.88,5
,2012-05-17 06:30,17,50.88,50.88,50.87,50.87,8
,2012-05-17 07:00,17,50.88,50.9,50.88,50.9,6
,2012-05-17 09:30,17,50.92,51.27,50.9,51.27,101
,2012-05-17 10:00,17,51.25,51.27,51.16,51.16,68
,2012-05-17 10:30,17,51.22,51.22,51.15,51.15,9
,2012-05-17 11:00,17,51.14,51.17,51.07,51.14,106
,2012-05-17 11:30,17,51.12,51.16,51.08,51.11,43
,2012-05-17 12:00,17,51.05,51.09,51.02,51.02,250
,2012-05-17 12:30,17,51.04,51.06,50.91,51.06,86
,2012-05-17 13:00,17,51.08,51.15,51.04,51.12,37
,2012-05-17 18:30,18,51.14,51.14,51.14,51.14,2
,2012-05-17 19:00,18,51.14,51.14,51.14,51.14,35
,2012-05-17 20:00,18,51.02,51.02,50.83,50.86,74
,2012-05-17 20:30,18,50.87,50.89,50.87,50.89,18
,2012-05-17 21:00,18,50.84,50.88,50.84,50.88,11
,2012-05-17 21:30,18,50.8,50.8,50.8,50.8,2
,2012-05-18 00:00,18,50.56,50.56,50.56,50.56,48
,2012-05-18 00:30,18,50.5,50.56,50.45,50.56,108
,2012-05-18 02:00,18,50.45,50.51,50.45,50.51,7
,2012-05-18 03:00,18,50.66,50.66,50.66,50.66,1
,2012-05-18 05:00,18,50.87,50.87,50.72,50.72,13
,2012-05-18 06:30,18,50.96,50.96,50.96,50.96,5
,2012-05-18 09:30,18,51.06,51.21,50.9,50.92,163
,2012-05-18 10:00,18,50.96,50.98,50.75,50.82,66
,2012-05-18 10:30,18,50.82,50.93,50.8,50.81,141
,2012-05-18 11:00,18,50.85,50.9,50.8,50.82,238
,2012-05-18 11:30,18,50.81,50.88,50.74,50.88,24
,2012-05-18 12:00,18,50.82,50.85,50.75,50.85,64
,2012-05-18 12:30,18,50.89,50.92,50.74,50.86,124
,2012-05-18 13:00,18,50.93,50.93,50.63,50.64,57
,2012-05-20 17:00,21,50.87,51.28,50.86,51.28,47
,2012-05-20 17:30,21,50.91,50.91,50.91,50.91,1
,2012-05-20 18:30,21,50.92,50.92,50.92,50.92,2
,2012-05-20 20:00,21,51.12,51.13,51,51,72
,2012-05-20 21:00,21,51.03,51.03,51.03,51.03,1
,2012-05-20 21:30,21,51.05,51.05,51.05,51.05,1
,2012-05-20 22:00,21,51.18,51.29,51.18,51.29,72
,2012-05-21 00:30,21,51.27,51.32,51.27,51.29,28
,2012-05-21 01:00,21,51.29,51.29,51.29,51.29,1
,2012-05-21 01:30,21,51.22,51.24,51.22,51.24,12
,2012-05-21 02:30,21,51.25,51.25,51.25,51.25,1
,2012-05-21 03:30,21,51.27,51.27,51.23,51.23,4
,2012-05-21 04:30,21,51.07,51.07,51.07,51.07,2
,2012-05-21 05:00,21,51.08,51.08,51.08,51.08,1
,2012-05-21 07:30,21,51.07,51.07,51.07,51.07,1
,2012-05-21 08:00,21,51.04,51.11,51.04,51.11,12
,2012-05-21 09:00,21,51.21,51.21,51.16,51.16,3
,2012-05-21 09:30,21,51.19,51.39,51.05,51.39,58
,2012-05-21 10:00,21,51.39,51.51,51.37,51.43,45
,2012-05-21 10:30,21,51.4,51.55,51.37,51.43,81
,2012-05-21 11:00,21,51.4,51.4,51.37,51.4,23
,2012-05-21 11:30,21,51.39,51.42,51.39,51.39,6
,2012-05-21 12:00,21,51.39,51.39,51.34,51.34,14
,2012-05-21 12:30,21,51.23,51.23,51.22,51.22,8
,2012-05-21 13:00,21,51.25,51.4,51.25,51.4,44
,2012-05-21 13:30,21,51.36,51.36,51.3,51.3,14
,2012-05-21 17:00,22,51.44,51.44,51.39,51.39,2
,2012-05-21 18:30,22,51.34,51.34,51.34,51.34,2
,2012-05-21 22:00,22,51.33,51.33,51.33,51.33,2
,2012-05-22 03:30,22,51.6,51.68,51.6,51.68,283
,2012-05-22 04:00,22,51.46,51.47,51.33,51.37,42
,2012-05-22 06:00,22,51.39,51.39,51.39,51.39,1
,2012-05-22 06:30,22,51.45,51.45,51.45,51.45,1
,2012-05-22 07:30,22,51.39,51.42,51.39,51.42,8
,2012-05-22 08:00,22,51.43,51.43,51.43,51.43,3
,2012-05-22 08:30,22,51.41,51.42,51.41,51.42,19
,2012-05-22 09:00,22,51.37,51.4,51.37,51.4,14
,2012-05-22 09:30,22,51.43,51.49,51.23,51.23,120
,2012-05-22 10:00,22,51.29,51.46,51.16,51.46,84
,2012-05-22 10:30,22,51.37,51.42,51.32,51.32,22
,2012-05-22 11:00,22,51.22,51.31,51.09,51.31,38
,2012-05-22 11:30,22,51.24,51.28,50.78,50.96,121
,2012-05-22 12:00,22,50.98,50.98,50.8,50.84,63
,2012-05-22 12:30,22,50.84,51.06,50.84,51.01,92
,2012-05-22 13:00,22,50.93,50.99,50.8,50.88,118
,2012-05-22 13:30,22,50.91,50.91,50.83,50.84,5
,2012-05-22 17:00,23,50.91,50.91,50.78,50.78,28
,2012-05-22 17:30,23,50.71,50.78,50.71,50.77,32
,2012-05-22 18:00,23,50.77,50.77,50.74,50.74,2
,2012-05-22 18:30,23,50.77,50.77,50.76,50.77,4
,2012-05-22 19:30,23,50.6,50.6,50.6,50.6,5
,2012-05-22 20:00,23,50.52,50.58,50.52,50.58,2
,2012-05-22 21:00,23,50.5,50.53,50.48,50.48,46
,2012-05-22 21:30,23,50.53,50.55,50.5,50.52,91
,2012-05-22 22:30,23,50.49,50.49,50.49,50.49,2
,2012-05-22 23:30,23,50.51,50.51,50.51,50.51,1
,2012-05-23 00:30,23,50.38,50.38,50.36,50.36,8
,2012-05-23 01:00,23,50.25,50.25,50.25,50.25,47
,2012-05-23 01:30,23,50.25,50.3,50.21,50.23,95
,2012-05-23 02:00,23,50.25,50.25,50.24,50.25,14
,2012-05-23 02:30,23,50.27,50.27,50.17,50.17,22
,2012-05-23 03:00,23,50.04,50.05,50,50,58
,2012-05-23 03:30,23,49.98,49.98,49.96,49.96,128
,2012-05-23 05:00,23,50.07,50.07,50.07,50.07,2
,2012-05-23 05:30,23,50.06,50.06,50.06,50.06,4
,2012-05-23 06:30,23,50.22,50.22,50.21,50.21,3
,2012-05-23 07:00,23,50.23,50.23,50.16,50.16,16
,2012-05-23 07:30,23,50.06,50.06,50.01,50.01,3
,2012-05-23 08:00,23,50.08,50.08,50.02,50.02,3
,2012-05-23 08:30,23,50.03,50.03,49.88,49.95,40
,2012-05-23 09:00,23,49.96,49.98,49.76,49.9,200
,2012-05-23 09:30,23,49.88,50.06,49.85,50.01,168
,2012-05-23 10:00,23,49.96,50.04,49.76,49.84,158
,2012-05-23 10:30,23,49.84,49.92,49.63,49.79,152
,2012-05-23 11:00,23,49.74,49.76,49.53,49.53,193
,2012-05-23 11:30,23,49.52,49.53,49.17,49.21,408
,2012-05-23 12:00,23,49.22,49.41,49,49.41,318
,2012-05-23 12:30,23,49.42,49.55,49.31,49.55,199
,2012-05-23 13:00,23,49.52,49.53,49.33,49.48,124
,2012-05-23 13:30,23,49.42,49.42,49.33,49.42,39
,2012-05-23 17:30,24,49.64,49.64,49.64,49.64,1
,2012-05-23 18:00,24,49.7,49.7,49.7,49.7,2
,2012-05-23 19:00,24,49.7,49.7,49.7,49.7,1
,2012-05-23 19:30,24,49.79,49.8,49.79,49.8,2
,2012-05-23 20:00,24,49.72,50.07,49.72,50.07,222
,2012-05-23 21:00,24,49.85,49.88,49.84,49.88,24
,2012-05-23 22:00,24,49.83,49.83,49.71,49.71,28
,2012-05-23 22:30,24,49.74,49.74,49.74,49.74,25
,2012-05-23 23:00,24,49.79,49.79,49.75,49.76,29
,2012-05-23 23:30,24,49.8,49.8,49.8,49.8,1
,2012-05-24 00:00,24,49.76,49.76,49.76,49.76,2
,2012-05-24 00:30,24,49.76,49.76,49.76,49.76,1
,2012-05-24 01:00,24,49.87,49.87,49.87,49.87,9
,2012-05-24 01:30,24,50.02,50.02,50.02,50.02,18
,2012-05-24 02:00,24,50,50.08,50,50.04,49
,2012-05-24 02:30,24,50,50,49.93,49.93,41
,2012-05-24 03:00,24,49.92,49.92,49.91,49.91,23
,2012-05-24 03:30,24,49.85,49.9,49.85,49.9,33
,2012-05-24 04:00,24,49.88,49.88,49.88,49.88,1
,2012-05-24 04:30,24,49.95,49.95,49.87,49.91,102
,2012-05-24 05:30,24,49.94,49.94,49.94,49.94,1
,2012-05-24 07:30,24,49.77,49.97,49.76,49.85,52
,2012-05-24 08:00,24,49.91,49.92,49.88,49.88,47
,2012-05-24 08:30,24,49.87,49.87,49.81,49.83,31
,2012-05-24 09:00,24,49.84,49.89,49.84,49.88,139
,2012-05-24 09:30,24,49.88,49.88,49.38,49.44,232
,2012-05-24 10:00,24,49.43,49.84,49.43,49.84,152
,2012-05-24 10:30,24,49.8,49.81,49.72,49.76,42
,2012-05-24 11:00,24,49.77,49.98,49.76,49.77,88
,2012-05-24 11:30,24,49.78,49.88,49.78,49.85,21
,2012-05-24 12:00,24,49.88,49.96,49.85,49.85,29
,2012-05-24 12:30,24,49.92,49.95,49.75,49.85,215
,2012-05-24 13:00,24,49.85,50.06,49.82,49.83,294
,2012-05-24 13:30,24,49.83,49.87,49.83,49.87,32
,2012-05-24 17:00,25,49.99,49.99,49.99,49.99,1
,2012-05-24 20:00,25,49.96,49.96,49.96,49.96,3
,2012-05-24 21:30,25,49.86,49.86,49.85,49.85,45
,2012-05-24 22:30,25,49.8,49.85,49.78,49.85,27
,2012-05-24 23:00,25,49.85,49.93,49.85,49.93,48
,2012-05-25 02:00,25,50.1,50.23,50.08,50.23,67
,2012-05-25 02:30,25,50.16,50.2,50.12,50.2,20
,2012-05-25 03:00,25,50.19,50.35,50.19,50.35,40
,2012-05-25 03:30,25,50.38,50.44,50.38,50.44,14
,2012-05-25 04:00,25,50.48,50.49,50.48,50.49,4
,2012-05-25 04:30,25,50.3,50.31,50.29,50.29,50
,2012-05-25 05:00,25,50.36,50.36,50.36,50.36,1
,2012-05-25 05:30,25,50.26,50.26,50.13,50.16,63
,2012-05-25 06:00,25,50.17,50.17,50.15,50.15,3
,2012-05-25 06:30,25,50.21,50.21,50.19,50.19,4
,2012-05-25 07:00,25,50.26,50.26,50.26,50.26,1
,2012-05-25 07:30,25,50.12,50.15,50.1,50.14,23
,2012-05-25 08:00,25,50.11,50.11,50.1,50.1,7
,2012-05-25 08:30,25,50.15,50.24,50.15,50.24,19
,2012-05-25 09:00,25,50.2,50.2,50.2,50.2,1
,2012-05-25 09:30,25,50.21,50.5,50.21,50.36,302
,2012-05-25 10:00,25,50.36,50.49,50.36,50.49,141
,2012-05-25 10:30,25,50.47,50.49,50.43,50.49,21
,2012-05-25 11:00,25,50.49,50.57,50.34,50.37,34
,2012-05-25 11:30,25,50.37,50.39,50.37,50.37,12
,2012-05-25 12:00,25,50.37,50.43,50.36,50.43,46
,2012-05-25 12:30,25,50.4,50.47,50.4,50.43,91
,2012-05-25 13:00,25,50.52,50.61,50.46,50.53,42
,2012-05-25 13:30,25,50.53,50.64,50.53,50.64,26
,2012-05-28 20:00,29,50.61,50.69,50.59,50.59,72
,2012-05-28 20:30,29,50.55,50.55,50.54,50.54,33
,2012-05-28 21:00,29,50.52,50.52,50.51,50.51,45
,2012-05-28 21:30,29,50.6,50.6,50.57,50.57,17
,2012-05-28 22:00,29,50.59,50.68,50.59,50.66,111
,2012-05-28 22:30,29,50.67,50.67,50.65,50.65,21
,2012-05-29 00:30,29,50.67,50.84,50.67,50.84,39
,2012-05-29 01:00,29,50.88,50.88,50.88,50.88,9
,2012-05-29 01:30,29,50.95,50.95,50.93,50.93,9
,2012-05-29 02:00,29,51.01,51.01,50.95,51.01,26
,2012-05-29 02:30,29,51.04,51.05,50.97,50.97,30
,2012-05-29 03:00,29,50.91,50.91,50.91,50.91,4
,2012-05-29 04:00,29,51.04,51.04,51.04,51.04,4
,2012-05-29 04:30,29,50.95,50.95,50.95,50.95,1
,2012-05-29 05:00,29,50.91,50.91,50.9,50.9,3
,2012-05-29 05:30,29,50.88,50.88,50.83,50.83,3
,2012-05-29 06:00,29,50.81,50.85,50.8,50.85,5
,2012-05-29 06:30,29,50.82,50.82,50.78,50.78,8
,2012-05-29 07:00,29,50.84,50.84,50.84,50.84,1
,2012-05-29 07:30,29,50.82,50.84,50.82,50.84,7
,2012-05-29 08:00,29,50.81,50.93,50.81,50.93,20
,2012-05-29 08:30,29,50.89,50.91,50.89,50.91,185
,2012-05-29 09:00,29,50.98,51.11,50.98,51.08,16
,2012-05-29 09:30,29,51.07,51.15,50.98,50.98,90
,2012-05-29 10:00,29,50.97,51.04,50.88,50.93,291
,2012-05-29 10:30,29,50.94,50.94,50.64,50.68,150
,2012-05-29 11:00,29,50.67,50.67,50.28,50.45,594
,2012-05-29 11:30,29,50.5,50.64,50.48,50.63,222
,2012-05-29 12:00,29,50.6,50.66,50.54,50.66,43
,2012-05-29 12:30,29,50.59,50.7,50.57,50.65,31
,2012-05-29 13:00,29,50.66,50.72,50.57,50.59,48
,2012-05-29 13:30,29,50.62,50.64,50.57,50.57,20
,2012-05-29 21:30,30,50.61,50.74,50.61,50.7,39
,2012-05-29 22:00,30,50.61,50.61,50.57,50.57,9
,2012-05-29 23:00,30,50.5,50.5,50.5,50.5,1
,2012-05-30 01:00,30,50.6,50.6,50.55,50.59,43
,2012-05-30 03:00,30,50.47,50.47,50.36,50.4,20
,2012-05-30 03:30,30,50.46,50.46,50.42,50.43,9
,2012-05-30 04:00,30,50.33,50.33,50.33,50.33,20
,2012-05-30 05:00,30,50.33,50.33,50.33,50.33,1
,2012-05-30 05:30,30,50.31,50.31,50.31,50.31,1
,2012-05-30 06:00,30,50.39,50.42,50.39,50.42,2
,2012-05-30 06:30,30,50.29,50.3,50.29,50.3,2
,2012-05-30 07:00,30,50.3,50.3,50.23,50.23,19
,2012-05-30 07:30,30,50.25,50.43,50.23,50.39,231
,2012-05-30 08:00,30,50.33,50.44,50.32,50.32,130
,2012-05-30 08:30,30,50.3,50.3,50.05,50.08,10
,2012-05-30 09:00,30,50,50.03,49.88,50.01,74
,2012-05-30 09:30,30,50.02,50.11,49.93,50.11,71
,2012-05-30 10:00,30,50.04,50.16,50.03,50.14,64
,2012-05-30 10:30,30,50.14,50.22,50.1,50.21,221
,2012-05-30 11:00,30,50.17,50.24,50.06,50.06,197
,2012-05-30 11:30,30,50.01,50.08,49.99,50.08,29
,2012-05-30 12:00,30,50.09,50.09,50.03,50.05,232
,2012-05-30 12:30,30,50.06,50.07,50.06,50.06,13
,2012-05-30 13:00,30,50.07,50.13,50.04,50.1,139
,2012-05-30 13:30,30,50.15,50.15,50.15,50.15,1
,2012-05-30 22:30,31,50.17,50.17,50.13,50.13,19
,2012-05-30 23:00,31,50.12,50.14,50.06,50.14,28
,2012-05-31 00:30,31,50.16,50.16,50.16,50.16,6
,2012-05-31 01:00,31,50.17,50.17,50.16,50.16,2
,2012-05-31 01:30,31,50.15,50.15,50,50,61
,2012-05-31 02:00,31,50.07,50.16,50.06,50.13,33
,2012-05-31 02:30,31,50.09,50.11,50.08,50.1,18
,2012-05-31 03:00,31,50.14,50.14,50.12,50.12,14
,2012-05-31 04:00,31,50.08,50.08,50.08,50.08,1
,2012-05-31 04:30,31,50.14,50.14,50.14,50.14,1
,2012-05-31 05:30,31,50.11,50.11,50.11,50.11,1
,2012-05-31 06:30,31,50.08,50.08,50.08,50.08,1
,2012-05-31 07:00,31,50.03,50.04,50.02,50.04,6
,2012-05-31 08:30,31,49.94,49.97,49.8,49.8,26
,2012-05-31 09:00,31,49.75,49.77,49.66,49.77,45
,2012-05-31 09:30,31,49.66,49.82,49.66,49.68,192
,2012-05-31 10:00,31,49.77,49.77,49.46,49.68,181
,2012-05-31 10:30,31,49.66,49.75,49.63,49.71,63
,2012-05-31 11:00,31,49.66,49.84,49.56,49.77,53
,2012-05-31 11:30,31,49.71,49.71,49.67,49.67,8
,2012-05-31 12:00,31,49.67,49.8,49.63,49.67,48
,2012-05-31 12:30,31,49.72,49.77,49.63,49.65,61
,2012-05-31 13:00,31,49.66,49.79,49.58,49.74,109
,2012-05-31 13:30,31,49.75,49.75,49.66,49.66,28
,2012-05-31 17:30,1,49.74,49.74,49.7,49.7,2
,2012-05-31 18:00,1,49.8,49.8,49.8,49.8,1
,2012-05-31 19:00,1,49.9,49.9,49.9,49.9,1
,2012-05-31 19:30,1,49.69,49.69,49.69,49.69,1
,2012-05-31 20:00,1,49.72,49.75,49.72,49.75,2
,2012-05-31 20:30,1,49.8,49.8,49.8,49.8,1
,2012-05-31 21:00,1,49.82,49.82,49.82,49.82,1
,2012-05-31 23:00,1,49.78,49.78,49.73,49.73,56
,2012-06-01 01:00,1,49.58,49.58,49.58,49.58,1
,2012-06-01 02:00,1,49.54,49.54,49.47,49.47,16
,2012-06-01 03:30,1,49.31,49.32,49.26,49.26,14
,2012-06-01 04:00,1,49.26,49.26,49.17,49.22,147
,2012-06-01 04:30,1,49.17,49.18,49.1,49.1,32
,2012-06-01 05:00,1,49.1,49.1,49.09,49.09,3
,2012-06-01 06:00,1,49.08,49.08,49.08,49.08,4
,2012-06-01 06:30,1,49.03,49.03,48.99,49.01,35
,2012-06-01 07:00,1,49.03,49.03,48.98,48.98,51
,2012-06-01 07:30,1,48.9,48.98,48.77,48.93,176
,2012-06-01 08:00,1,48.94,49.09,48.94,49.08,28
,2012-06-01 08:30,1,49.21,49.24,49.06,49.06,217
,2012-06-01 09:00,1,49.01,49.01,48.97,48.97,35
,2012-06-01 09:30,1,49.08,49.18,48.9,49.04,279
,2012-06-01 10:00,1,49.1,49.15,48.93,48.99,223
,2012-06-01 10:30,1,48.94,49.17,48.92,49.17,179
,2012-06-01 11:00,1,49.12,49.22,49.1,49.15,273
,2012-06-01 11:30,1,49.15,49.15,49.1,49.13,7
,2012-06-01 12:00,1,49.09,49.17,49.05,49.12,270
,2012-06-01 12:30,1,49.1,49.16,48.99,49.15,257
,2012-06-01 13:00,1,49.18,49.18,49,49.14,86
,2012-06-01 13:30,1,49.11,49.18,49.11,49.18,29
,2012-06-03 17:00,4,49.51,49.59,49.44,49.59,33
,2012-06-03 17:30,4,49.53,49.54,49.5,49.51,6
,2012-06-03 19:00,4,49.32,49.32,49.32,49.32,1
,2012-06-03 19:30,4,49.22,49.22,49.22,49.22,1
,2012-06-03 20:00,4,49.26,49.26,48.94,48.95,75
,2012-06-03 20:30,4,48.87,48.96,48.87,48.96,9
,2012-06-03 21:00,4,48.94,48.94,48.94,48.94,1
,2012-06-03 21:30,4,48.79,48.79,48.6,48.6,39
,2012-06-03 22:00,4,48.6,48.64,48.49,48.49,35
,2012-06-03 22:30,4,48.44,48.5,48.4,48.47,28
,2012-06-03 23:00,4,48.42,48.42,48.4,48.4,22
,2012-06-03 23:30,4,48.35,48.35,48.35,48.35,45
,2012-06-04 00:30,4,48.45,48.45,48.34,48.34,20
,2012-06-04 01:00,4,48.53,48.53,48.5,48.5,40
,2012-06-04 01:30,4,48.34,48.34,48.34,48.34,1
,2012-06-04 02:00,4,48.39,48.47,48.36,48.38,89
,2012-06-04 02:30,4,48.4,48.56,48.38,48.56,102
,2012-06-04 03:00,4,48.54,48.55,48.54,48.55,60
,2012-06-04 03:30,4,48.51,48.51,48.48,48.5,19
,2012-06-04 04:00,4,48.4,48.43,48.4,48.43,15
,2012-06-04 04:30,4,48.46,48.55,48.4,48.52,58
,2012-06-04 05:00,4,48.54,48.6,48.54,48.6,38
,2012-06-04 05:30,4,48.56,48.63,48.54,48.63,41
,2012-06-04 06:00,4,48.63,48.65,48.6,48.65,23
,2012-06-04 07:00,4,48.66,48.66,48.59,48.59,5
,2012-06-04 07:30,4,48.51,48.51,48.45,48.45,7
,2012-06-04 08:00,4,48.45,48.67,48.45,48.65,41
,2012-06-04 08:30,4,48.65,48.79,48.65,48.74,131
,2012-06-04 09:00,4,48.69,48.8,48.66,48.76,34
,2012-06-04 09:30,4,48.72,48.84,48.65,48.72,65
,2012-06-04 10:00,4,48.71,48.73,48.65,48.73,104
,2012-06-04 10:30,4,48.71,48.78,48.68,48.69,273
,2012-06-04 11:00,4,48.71,48.75,48.46,48.47,142
,2012-06-04 11:30,4,48.48,48.54,48.45,48.49,74
,2012-06-04 12:00,4,48.5,48.5,48.4,48.44,134
,2012-06-04 12:30,4,48.57,48.62,48.51,48.57,48
,2012-06-04 13:00,4,48.58,48.85,48.56,48.81,384
,2012-06-04 13:30,4,48.83,48.85,48.83,48.83,46
,2012-06-04 17:00,5,48.75,48.97,48.75,48.97,18
,2012-06-04 20:00,5,48.81,48.81,48.78,48.79,4
,2012-06-04 20:30,5,48.75,48.75,48.75,48.75,13
,2012-06-04 22:00,5,48.97,48.97,48.97,48.97,2
,2012-06-05 00:30,5,49.12,49.13,49.12,49.13,5
,2012-06-05 01:00,5,49.11,49.11,49.11,49.11,1
,2012-06-05 02:00,5,49.04,49.04,48.91,48.95,42
,2012-06-05 02:30,5,48.82,48.82,48.8,48.8,5
,2012-06-05 03:00,5,48.84,48.84,48.79,48.79,52
,2012-06-05 03:30,5,48.75,48.75,48.72,48.72,103
,2012-06-05 04:00,5,48.9,48.9,48.81,48.85,30
,2012-06-05 04:30,5,48.86,48.91,48.86,48.89,34
,2012-06-05 05:30,5,48.87,48.9,48.87,48.9,2
,2012-06-05 07:30,5,48.96,48.96,48.87,48.95,9
,2012-06-05 08:00,5,48.9,48.9,48.8,48.84,27
,2012-06-05 08:30,5,48.79,48.9,48.79,48.85,223
,2012-06-05 09:00,5,48.9,49.04,48.9,48.98,99
,2012-06-05 09:30,5,48.92,48.93,48.7,48.7,269
,2012-06-05 10:00,5,48.72,48.92,48.71,48.91,143
,2012-06-05 10:30,5,48.91,48.91,48.76,48.79,271
,2012-06-05 11:00,5,48.79,48.92,48.79,48.89,147
,2012-06-05 11:30,5,48.9,48.96,48.89,48.91,80
,2012-06-05 12:00,5,48.92,48.95,48.83,48.83,63
,2012-06-05 12:30,5,48.92,49.03,48.92,49.01,125
,2012-06-05 13:00,5,49.01,49.05,48.92,49.04,186
,2012-06-05 13:30,5,48.97,49.04,48.97,49.04,11
,2012-06-05 17:00,6,49.16,49.16,49.16,49.16,8
,2012-06-05 18:00,6,49.26,49.26,49.26,49.26,10
,2012-06-05 19:00,6,49.24,49.24,49.24,49.24,1
,2012-06-05 19:30,6,49.21,49.21,49.13,49.16,6
,2012-06-05 20:00,6,49.26,49.5,49.19,49.5,46
,2012-06-05 20:30,6,49.5,49.6,49.5,49.6,16
,2012-06-05 21:00,6,49.59,49.59,49.59,49.59,2
,2012-06-05 21:30,6,49.48,49.6,49.48,49.6,24
,2012-06-05 22:00,6,49.56,49.6,49.56,49.6,7
,2012-06-05 23:00,6,49.56,49.56,49.55,49.55,10
,2012-06-06 01:30,6,49.48,49.57,49.48,49.56,34
,2012-06-06 02:00,6,49.53,49.56,49.4,49.47,112
,2012-06-06 02:30,6,49.49,49.57,49.49,49.57,50
,2012-06-06 03:00,6,49.61,49.65,49.61,49.65,24
,2012-06-06 03:30,6,49.67,49.74,49.67,49.74,37
,2012-06-06 04:00,6,49.61,49.61,49.61,49.61,1
,2012-06-06 04:30,6,49.63,49.63,49.6,49.6,25
,2012-06-06 05:00,6,49.6,49.6,49.58,49.6,107
,2012-06-06 05:30,6,49.6,49.66,49.6,49.61,93
,2012-06-06 06:00,6,49.62,49.62,49.62,49.62,1
,2012-06-06 06:30,6,49.64,49.67,49.64,49.67,15
,2012-06-06 07:30,6,49.55,49.61,49.54,49.61,53
,2012-06-06 08:00,6,49.56,49.63,49.56,49.63,25
,2012-06-06 08:30,6,49.63,49.74,49.63,49.72,20
,2012-06-06 09:00,6,49.8,50.06,49.8,50.06,165
,2012-06-06 09:30,6,50.05,50.1,49.88,50.06,425
,2012-06-06 10:00,6,50.01,50.03,49.89,49.89,157
,2012-06-06 10:30,6,49.89,49.92,49.85,49.86,51
,2012-06-06 11:00,6,49.86,49.9,49.82,49.84,111
,2012-06-06 11:30,6,49.84,49.85,49.75,49.77,144
,2012-06-06 12:00,6,49.76,49.76,49.66,49.7,55
,2012-06-06 12:30,6,49.77,49.78,49.72,49.72,65
,2012-06-06 13:00,6,49.71,49.81,49.63,49.74,144
,2012-06-06 13:30,6,49.77,49.77,49.65,49.65,232
,2012-06-06 17:00,7,49.76,49.84,49.76,49.84,9
,2012-06-06 17:30,7,49.85,49.85,49.85,49.85,1
,2012-06-06 20:00,7,49.91,49.95,49.91,49.91,3
,2012-06-06 20:30,7,49.97,49.97,49.97,49.97,1
,2012-06-06 21:00,7,49.89,49.89,49.89,49.89,8
,2012-06-06 22:00,7,49.91,49.91,49.91,49.91,12
,2012-06-06 23:00,7,49.91,49.98,49.91,49.93,27
,2012-06-07 01:00,7,49.68,49.68,49.63,49.63,3
,2012-06-07 01:30,7,49.71,49.71,49.71,49.71,1
,2012-06-07 02:00,7,49.68,49.68,49.6,49.64,33
,2012-06-07 02:30,7,49.62,49.62,49.55,49.55,19
,2012-06-07 03:00,7,49.6,49.6,49.56,49.56,10
,2012-06-07 03:30,7,49.49,49.49,49.49,49.49,1
,2012-06-07 04:30,7,49.69,49.7,49.68,49.7,13
,2012-06-07 05:00,7,49.76,49.76,49.76,49.76,5
,2012-06-07 05:30,7,49.76,49.86,49.76,49.86,16
,2012-06-07 06:00,7,49.96,50,49.96,50,30
,2012-06-07 06:30,7,49.97,50.14,49.97,50.14,16
,2012-06-07 07:00,7,50.16,50.34,50.16,50.34,15
,2012-06-07 07:30,7,50.33,50.4,50.25,50.31,64
,2012-06-07 08:00,7,50.42,50.44,50.38,50.44,115
,2012-06-07 08:30,7,50.53,50.55,50.47,50.55,23
,2012-06-07 09:00,7,50.43,50.43,50.2,50.26,188
,2012-06-07 09:30,7,50.22,50.33,49.83,49.86,273
,2012-06-07 10:00,7,49.82,49.99,49.81,49.96,97
,2012-06-07 10:30,7,49.98,50.24,49.98,50.11,64
,2012-06-07 11:00,7,50.1,50.2,50.05,50.13,95
,2012-06-07 11:30,7,50.09,50.11,50.06,50.1,80
,2012-06-07 12:00,7,50.09,50.55,50.06,50.53,337
,2012-06-07 12:30,7,50.5,50.69,50.47,50.66,119
,2012-06-07 13:00,7,50.64,50.81,50.63,50.79,373
,2012-06-07 13:30,7,50.71,50.76,50.67,50.72,41
,2012-06-07 19:00,8,50.73,50.77,50.73,50.77,3
,2012-06-07 19:30,8,50.5,50.5,50.4,50.4,11
,2012-06-07 20:00,8,50.38,50.38,49.98,49.98,211
,2012-06-07 20:30,8,50.12,50.12,50.12,50.12,1
,2012-06-07 21:30,8,50.07,50.07,49.91,50.01,53
,2012-06-07 22:00,8,50.15,50.24,50.15,50.2,3
,2012-06-08 00:30,8,50.07,50.18,50.07,50.18,5
,2012-06-08 01:30,8,50.04,50.15,50.04,50.15,3
,2012-06-08 02:00,8,50.2,50.2,49.97,49.97,20
,2012-06-08 02:30,8,49.97,49.99,49.82,49.83,35
,2012-06-08 03:00,8,49.78,49.89,49.78,49.86,16
,2012-06-08 03:30,8,49.83,49.93,49.83,49.93,26
,2012-06-08 04:00,8,50.03,50.07,50.03,50.07,5
,2012-06-08 04:30,8,50.1,50.1,50.09,50.09,2
,2012-06-08 05:30,8,50.01,50.01,50.01,50.01,1
,2012-06-08 06:00,8,50,50,49.99,49.99,2
,2012-06-08 06:30,8,49.94,49.95,49.94,49.95,8
,2012-06-08 07:00,8,49.95,49.95,49.94,49.94,3
,2012-06-08 07:30,8,50.04,50.07,50.04,50.07,4
,2012-06-08 08:00,8,49.96,50.08,49.96,49.99,53
,2012-06-08 08:30,8,50.01,50.14,49.99,50.09,69
,2012-06-08 09:00,8,50.1,50.16,50.05,50.12,18
,2012-06-08 09:30,8,50.14,50.15,49.94,50.03,81
,2012-06-08 10:00,8,50.04,50.04,49.92,49.99,46
,2012-06-08 10:30,8,49.92,50.13,49.87,50.09,78
,2012-06-08 11:00,8,50.08,50.2,49.94,49.98,112
,2012-06-08 11:30,8,49.97,50.04,49.9,50.02,188
,2012-06-08 12:00,8,50.03,50.07,49.95,49.99,120
,2012-06-08 12:30,8,50.02,50.08,49.88,49.91,161
,2012-06-08 13:00,8,49.87,50.03,49.84,49.86,271
,2012-06-08 13:30,8,49.89,49.89,49.85,49.85,22
,2012-06-10 17:00,11,49.96,50.03,49.32,49.78,75
,2012-06-10 17:30,11,49.78,49.87,49.78,49.78,19
,2012-06-10 18:00,11,49.78,49.98,49.78,49.98,19
,2012-06-10 18:30,11,49.98,50.07,49.94,50.07,32
,2012-06-10 19:00,11,50.07,50.33,50.07,50.33,65
,2012-06-10 19:30,11,50.32,50.34,50.26,50.27,18
,2012-06-10 20:00,11,50.34,50.61,50.34,50.44,74
,2012-06-10 20:30,11,50.52,50.55,50.48,50.5,11
,2012-06-10 21:00,11,50.43,50.43,50.41,50.41,3
,2012-06-10 21:30,11,50.48,50.6,50.38,50.43,61
,2012-06-10 22:00,11,50.38,50.4,50.34,50.4,23
,2012-06-11 00:30,11,50.54,50.61,50.53,50.53,38
,2012-06-11 01:00,11,50.64,50.64,50.64,50.64,4
,2012-06-11 01:30,11,50.59,50.66,50.59,50.61,24
,2012-06-11 02:00,11,50.53,50.53,50.52,50.52,2
,2012-06-11 02:30,11,50.57,50.57,50.57,50.57,1
,2012-06-11 03:00,11,50.73,50.8,50.73,50.78,39
,2012-06-11 04:00,11,50.67,50.67,50.67,50.67,4
,2012-06-11 04:30,11,50.55,50.56,50.55,50.55,115
,2012-06-11 05:00,11,50.56,50.56,50.56,50.56,1
,2012-06-11 05:30,11,50.6,50.6,50.55,50.56,12
,2012-06-11 07:00,11,50.6,50.6,50.52,50.52,9
,2012-06-11 07:30,11,50.53,50.59,50.53,50.59,6
,2012-06-11 08:00,11,50.5,50.5,50.44,50.44,12
,2012-06-11 08:30,11,50.39,50.45,50.36,50.4,29
,2012-06-11 09:00,11,50.41,50.51,50.35,50.37,48
,2012-06-11 09:30,11,50.45,50.45,50.19,50.26,339
,2012-06-11 10:00,11,50.25,50.38,50.21,50.33,146
,2012-06-11 10:30,11,50.33,50.45,50.3,50.43,71
,2012-06-11 11:00,11,50.41,50.41,50.29,50.36,104
,2012-06-11 11:30,11,50.37,50.41,50.34,50.37,67
,2012-06-11 12:00,11,50.37,50.4,50.32,50.36,58
,2012-06-11 12:30,11,50.34,50.35,50.24,50.24,146
,2012-06-11 13:00,11,50.21,50.29,50.04,50.11,283
,2012-06-11 13:30,11,50.12,50.12,50.01,50.03,34
,2012-06-11 18:00,12,50.1,50.1,50.1,50.1,20
,2012-06-11 18:30,12,50,50,50,50,1
,2012-06-11 19:30,12,49.86,50,49.86,50,24
,2012-06-11 20:00,12,50.01,50.18,49.97,50.18,43
,2012-06-11 20:30,12,50.06,50.23,50.04,50.16,34
,2012-06-11 21:30,12,50.18,50.18,50.18,50.18,1
,2012-06-11 22:00,12,50.12,50.21,50.12,50.21,9
,2012-06-11 23:00,12,50.29,50.32,50.28,50.28,11
,2012-06-12 00:30,12,50.19,50.19,50.11,50.13,17
,2012-06-12 01:00,12,50.24,50.25,50.23,50.25,6
,2012-06-12 01:30,12,50.36,50.47,50.36,50.47,24
,2012-06-12 02:30,12,50.43,50.48,50.43,50.48,19
,2012-06-12 04:00,12,50.35,50.35,50.34,50.34,110
,2012-06-12 05:30,12,50.21,50.31,50.21,50.31,28
,2012-06-12 06:00,12,50.31,50.32,50.31,50.31,13
,2012-06-12 06:30,12,50.34,50.34,50.27,50.27,27
,2012-06-12 07:00,12,50.21,50.22,50.11,50.17,12
,2012-06-12 07:30,12,50.17,50.31,50.05,50.21,77
,2012-06-12 08:00,12,50.27,50.3,50.15,50.25,28
,2012-06-12 08:30,12,50.2,50.2,49.85,49.99,111
,2012-06-12 09:00,12,50.06,50.12,49.87,49.96,96
,2012-06-12 09:30,12,49.88,49.97,49.81,49.97,258
,2012-06-12 10:00,12,49.98,50.18,49.98,50,278
,2012-06-12 10:30,12,49.99,50.03,49.91,49.93,120
,2012-06-12 11:00,12,49.92,50.1,49.92,50.08,109
,2012-06-12 11:30,12,50.08,50.13,50.07,50.13,109
,2012-06-12 12:00,12,50.11,50.23,50.07,50.14,152
,2012-06-12 12:30,12,50.15,50.16,50.05,50.05,45
,2012-06-12 13:00,12,50.04,50.21,50,50.16,174
,2012-06-12 13:30,12,50.14,50.14,50.01,50.01,72
,2012-06-12 17:00,13,50.06,50.06,50.06,50.06,1
,2012-06-12 19:00,13,50.23,50.23,50.23,50.23,1
,2012-06-12 20:00,13,50.17,50.28,50.09,50.28,24
,2012-06-12 21:00,13,50.16,50.16,50.11,50.11,5
,2012-06-12 21:30,13,50.21,50.24,50.21,50.24,6
,2012-06-12 22:00,13,50.17,50.22,50.11,50.22,7
,2012-06-12 22:30,13,50.19,50.19,50.19,50.19,1
,2012-06-13 00:30,13,50.19,50.19,50.19,50.19,3
,2012-06-13 01:00,13,50.19,50.19,50.1,50.16,24
,2012-06-13 01:30,13,50.15,50.29,50.14,50.29,39
,2012-06-13 02:00,13,50.21,50.31,50.21,50.26,13
,2012-06-13 02:30,13,50.27,50.4,50.27,50.4,6
,2012-06-13 03:00,13,50.38,50.41,50.34,50.41,23
,2012-06-13 04:00,13,50.34,50.34,50.34,50.34,13
,2012-06-13 04:30,13,50.33,50.36,50.29,50.29,15
,2012-06-13 05:00,13,50.27,50.27,50.27,50.27,4
,2012-06-13 06:00,13,50.25,50.25,50.25,50.25,2
,2012-06-13 06:30,13,50.23,50.25,50.23,50.24,5
,2012-06-13 07:00,13,50.23,50.23,50.1,50.1,3
,2012-06-13 07:30,13,50.07,50.08,49.86,49.86,36
,2012-06-13 08:00,13,49.85,49.87,49.65,49.65,54
,2012-06-13 08:30,13,49.66,49.66,49.5,49.53,36
,2012-06-13 09:00,13,49.51,49.66,49.51,49.65,84
,2012-06-13 09:30,13,49.7,49.82,49.63,49.78,145
,2012-06-13 10:00,13,49.71,49.71,49.47,49.48,212
,2012-06-13 10:30,13,49.47,49.63,49.47,49.51,150
,2012-06-13 11:00,13,49.61,49.66,49.5,49.59,146
,2012-06-13 11:30,13,49.59,49.62,49.57,49.6,302
,2012-06-13 12:00,13,49.6,49.65,49.55,49.59,136
,2012-06-13 12:30,13,49.58,49.62,49.51,49.56,205
,2012-06-13 13:00,13,49.59,49.67,49.46,49.54,289
,2012-06-13 13:30,13,49.51,49.52,49.45,49.5,118
,2012-06-13 17:00,14,49.5,49.6,49.5,49.58,24
,2012-06-13 17:30,14,49.59,49.59,49.59,49.59,5
,2012-06-13 18:00,14,49.63,49.63,49.63,49.63,1
,2012-06-13 19:00,14,49.65,49.65,49.65,49.65,1
,2012-06-13 19:30,14,49.5,49.5,49.5,49.5,71
,2012-06-13 20:00,14,49.5,49.5,49.47,49.47,69
,2012-06-13 20:30,14,49.4,49.4,49.4,49.4,1
,2012-06-13 21:30,14,49.32,49.4,49.32,49.4,51
,2012-06-13 22:00,14,49.44,49.56,49.44,49.56,4
,2012-06-13 22:30,14,49.47,49.47,49.47,49.47,2
,2012-06-13 23:30,14,49.47,49.47,49.47,49.47,1
,2012-06-14 00:30,14,49.4,49.4,49.32,49.32,5
,2012-06-14 01:00,14,49.41,49.46,49.28,49.29,16
,2012-06-14 01:30,14,49.26,49.26,49.12,49.2,14
,2012-06-14 02:00,14,49.24,49.28,49.17,49.22,37
,2012-06-14 02:30,14,49.2,49.36,49.2,49.3,17
,2012-06-14 03:00,14,49.22,49.22,49.22,49.22,1
,2012-06-14 03:30,14,49.15,49.15,49.08,49.08,11
,2012-06-14 04:00,14,49.07,49.12,48.94,49.06,90
,2012-06-14 04:30,14,49.11,49.11,48.96,48.97,12
,2012-06-14 05:00,14,48.98,48.99,48.93,48.99,8
,2012-06-14 05:30,14,48.95,48.95,48.95,48.95,1
,2012-06-14 06:00,14,48.94,48.95,48.94,48.95,8
,2012-06-14 06:30,14,48.98,48.98,48.98,48.98,4
,2012-06-14 07:00,14,48.98,48.98,48.85,48.85,14
,2012-06-14 07:30,14,48.95,49.05,48.95,49.05,19
,2012-06-14 08:00,14,49.1,49.36,49.1,49.32,36
,2012-06-14 08:30,14,49.27,49.27,49.18,49.19,14
,2012-06-14 09:00,14,49.27,49.35,49.21,49.21,13
,2012-06-14 09:30,14,49.14,49.15,48.88,48.95,138
,2012-06-14 10:00,14,48.95,49.08,48.89,48.94,129
,2012-06-14 10:30,14,48.89,48.94,48.84,48.92,140
,2012-06-14 11:00,14,48.92,48.93,48.62,48.63,312
,2012-06-14 11:30,14,48.64,48.81,48.63,48.78,378
,2012-06-14 12:00,14,48.75,48.75,48.61,48.64,61
,2012-06-14 12:30,14,48.64,48.65,48.42,48.44,118
,2012-06-14 13:00,14,48.47,48.55,48.38,48.41,184
,2012-06-14 13:30,14,48.43,48.46,48.4,48.45,37
,2012-06-14 17:00,15,48.71,48.71,48.48,48.49,11
,2012-06-14 19:00,15,48.63,48.63,48.63,48.63,1
,2012-06-14 20:00,15,48.76,48.98,48.76,48.98,180
,2012-06-14 20:30,15,49.01,49.02,49.01,49.02,4
,2012-06-14 21:00,15,49.11,49.11,49.11,49.11,3
,2012-06-14 21:30,15,49.15,49.18,49.02,49.07,28
,2012-06-14 22:00,15,49.14,49.14,49.14,49.14,1
,2012-06-14 22:30,15,49.04,49.04,49.04,49.04,10
,2012-06-14 23:00,15,48.96,48.97,48.95,48.97,26
,2012-06-15 01:30,15,48.84,48.84,48.84,48.84,1
,2012-06-15 02:00,15,48.94,48.97,48.94,48.97,25
,2012-06-15 03:30,15,48.86,48.88,48.79,48.79,51
,2012-06-15 05:00,15,48.76,48.76,48.76,48.76,4
,2012-06-15 05:30,15,48.74,48.79,48.74,48.79,3
,2012-06-15 07:00,15,48.74,48.77,48.71,48.71,35
,2012-06-15 07:30,15,48.71,48.72,48.67,48.67,31
,2012-06-15 08:00,15,48.61,48.61,48.51,48.58,25
,2012-06-15 08:30,15,48.61,48.71,48.57,48.71,49
,2012-06-15 09:00,15,48.73,48.73,48.44,48.44,101
,2012-06-15 09:30,15,48.41,48.66,48.41,48.62,371
,2012-06-15 10:00,15,48.58,48.68,48.54,48.59,95
,2012-06-15 10:30,15,48.48,48.57,48.48,48.51,40
,2012-06-15 11:00,15,48.51,48.51,48.15,48.18,333
,2012-06-15 11:30,15,48.17,48.4,48.15,48.4,260
,2012-06-15 12:00,15,48.42,48.47,48.37,48.44,52
,2012-06-15 12:30,15,48.5,48.56,48.48,48.48,131
,2012-06-15 13:00,15,48.45,48.82,48.45,48.8,384
,2012-06-15 13:30,15,48.85,48.97,48.85,48.97,86
,2012-06-17 17:00,18,49.41,50.25,49.36,49.39,17
,2012-06-17 17:30,18,49.33,49.37,49.24,49.24,25
,2012-06-17 18:00,18,49.24,49.28,49.23,49.23,9
,2012-06-17 18:30,18,49.21,49.22,49.21,49.22,5
,2012-06-17 19:00,18,49.22,49.3,49.21,49.29,11
,2012-06-17 19:30,18,49.28,49.28,49.21,49.24,8
,2012-06-17 20:00,18,49.32,49.48,49.28,49.3,124
,2012-06-17 20:30,18,49.3,49.3,49.21,49.25,6
,2012-06-17 21:30,18,49.3,49.3,49.29,49.29,2
,2012-06-17 22:00,18,49.2,49.33,49.2,49.33,19
,2012-06-17 22:30,18,49.31,49.36,49.3,49.36,7
,2012-06-18 00:00,18,49.48,49.48,49.46,49.46,12
,2012-06-18 00:30,18,49.49,49.49,49.49,49.49,2
,2012-06-18 02:00,18,49.57,49.6,49.56,49.58,16
,2012-06-18 02:30,18,49.52,49.52,49.42,49.42,7
,2012-06-18 03:00,18,49.4,49.4,49.28,49.3,36
,2012-06-18 03:30,18,49.25,49.3,49.25,49.29,16
,2012-06-18 04:00,18,49.28,49.28,49.28,49.28,4
,2012-06-18 05:00,18,49.32,49.37,49.31,49.37,15
,2012-06-18 05:30,18,49.42,49.43,49.42,49.43,2
,2012-06-18 06:30,18,49.39,49.39,49.38,49.38,4
,2012-06-18 07:00,18,49.39,49.39,49.36,49.36,7
,2012-06-18 07:30,18,49.38,49.38,49.19,49.19,77
,2012-06-18 08:00,18,49.14,49.14,49.08,49.08,161
,2012-06-18 08:30,18,49.02,49.15,49,49.14,195
,2012-06-18 09:00,18,49.15,49.23,49.13,49.13,138
,2012-06-18 09:30,18,49.14,49.22,49.01,49.07,459
,2012-06-18 10:00,18,49.12,49.14,48.98,48.98,241
,2012-06-18 10:30,18,48.95,49.05,48.95,49.04,81
,2012-06-18 11:00,18,49.04,49.1,49.01,49.07,100
,2012-06-18 11:30,18,49.08,49.11,48.97,49.08,667
,2012-06-18 12:00,18,49.06,49.07,49.01,49.04,124
,2012-06-18 12:30,18,49.03,49.04,48.89,48.9,207
,2012-06-18 13:00,18,48.9,49.12,48.9,49.12,155
,2012-06-18 13:30,18,49.1,49.13,48.93,49.04,89
,2012-06-18 17:00,19,49.31,49.61,49.29,49.43,17
,2012-06-18 17:30,19,49.34,49.4,49.34,49.4,13
,2012-06-18 18:00,19,49.4,49.45,49.4,49.44,11
,2012-06-18 18:30,19,49.48,49.58,49.47,49.52,18
,2012-06-18 19:00,19,49.55,49.59,49.55,49.59,30
,2012-06-18 19:30,19,49.62,49.67,49.62,49.67,7
,2012-06-18 20:00,19,49.39,49.79,49.39,49.79,13
,2012-06-18 20:30,19,49.91,49.93,49.85,49.93,128
,2012-06-18 21:00,19,49.86,49.87,49.79,49.84,130
,2012-06-18 21:30,19,49.84,49.87,49.73,49.78,313
,2012-06-18 22:00,19,49.82,49.88,49.78,49.87,29
,2012-06-18 22:30,19,49.87,49.9,49.83,49.89,88
,2012-06-18 23:00,19,49.89,49.89,49.87,49.87,25
,2012-06-18 23:30,19,49.87,49.87,49.87,49.87,1
,2012-06-19 00:30,19,49.8,49.8,49.8,49.8,100
,2012-06-19 01:00,19,49.94,49.95,49.91,49.91,16
,2012-06-19 01:30,19,49.86,49.86,49.76,49.77,129
,2012-06-19 02:00,19,49.73,49.77,49.63,49.68,570
,2012-06-19 02:30,19,49.68,49.73,49.64,49.64,54
,2012-06-19 03:00,19,49.64,49.68,49.57,49.58,385
,2012-06-19 03:30,19,49.57,49.65,49.52,49.64,59
,2012-06-19 04:00,19,49.64,49.9,49.64,49.83,14
,2012-06-19 04:30,19,49.83,49.85,49.83,49.85,6
,2012-06-19 05:00,19,49.88,49.89,49.85,49.88,43
,2012-06-19 05:30,19,49.89,49.94,49.89,49.89,9
,2012-06-19 06:00,19,49.9,50.04,49.9,50.04,54
,2012-06-19 06:30,19,50.02,50.18,50,50.18,142
,2012-06-19 07:30,19,50.11,50.14,50.11,50.11,10
,2012-06-19 08:00,19,50.15,50.41,50.14,50.39,84
,2012-06-19 08:30,19,50.43,50.44,50.26,50.44,138
,2012-06-19 09:00,19,50.44,50.58,50.29,50.3,545
,2012-06-19 09:30,19,50.34,50.72,50.34,50.7,560
,2012-06-19 10:00,19,50.72,51.02,50.63,50.77,917
,2012-06-19 10:30,19,50.76,50.79,50.64,50.76,72
,2012-06-19 11:00,19,50.77,50.77,50.67,50.69,270
,2012-06-19 11:30,19,50.69,50.73,50.59,50.64,235
,2012-06-19 12:00,19,50.65,50.78,50.65,50.75,222
,2012-06-19 12:30,19,50.76,50.76,50.61,50.66,620
,2012-06-19 13:00,19,50.67,50.87,50.65,50.75,301
,2012-06-19 13:30,19,50.73,50.77,50.68,50.7,47
,2012-06-19 17:00,20,50.65,50.84,50.65,50.84,13
,2012-06-19 17:30,20,50.87,50.87,50.87,50.87,1
,2012-06-19 18:00,20,50.84,50.85,50.84,50.85,3
,2012-06-19 18:30,20,50.8,50.8,50.73,50.73,8
,2012-06-19 19:00,20,50.7,50.7,50.53,50.58,179
,2012-06-19 19:30,20,50.66,50.66,50.53,50.53,20
,2012-06-19 20:00,20,50.75,50.75,50.75,50.75,1
,2012-06-19 21:00,20,50.78,50.82,50.61,50.61,88
,2012-06-19 21:30,20,50.84,50.86,50.84,50.86,2
,2012-06-19 22:00,20,50.84,50.86,50.82,50.86,15
,2012-06-19 22:30,20,50.88,50.94,50.88,50.94,51
,2012-06-19 23:00,20,50.91,50.91,50.91,50.91,6
,2012-06-19 23:30,20,50.93,50.93,50.92,50.92,2
,2012-06-20 00:30,20,50.94,50.94,50.94,50.94,1
,2012-06-20 01:00,20,50.97,50.99,50.97,50.99,7
,2012-06-20 01:30,20,51.01,51.07,51,51,66
,2012-06-20 02:00,20,50.99,50.99,50.99,50.99,22
,2012-06-20 02:30,20,50.95,51.04,50.91,50.91,119
,2012-06-20 03:00,20,50.91,50.91,50.88,50.9,15
,2012-06-20 03:30,20,50.9,50.97,50.9,50.97,4
,2012-06-20 04:00,20,50.99,51.09,50.99,51.07,117
,2012-06-20 04:30,20,51.11,51.48,51.11,51.45,222
,2012-06-20 05:00,20,51.45,51.46,51.34,51.35,29
,2012-06-20 05:30,20,51.36,51.41,51.36,51.41,34
,2012-06-20 06:00,20,51.4,51.4,51.39,51.39,61
,2012-06-20 06:30,20,51.4,51.4,51.36,51.36,6
,2012-06-20 07:00,20,51.31,51.36,51.28,51.29,18
,2012-06-20 07:30,20,51.2,51.24,50.99,51.24,153
,2012-06-20 08:00,20,51.26,51.29,51.24,51.24,22
,2012-06-20 08:30,20,51.27,51.27,51,51.07,59
,2012-06-20 09:00,20,51.09,51.11,51.04,51.11,28
,2012-06-20 09:30,20,51.08,51.32,51.06,51.19,334
,2012-06-20 10:00,20,51.23,51.32,51.22,51.3,137
,2012-06-20 10:30,20,51.3,51.3,51.15,51.19,151
,2012-06-20 11:00,20,51.18,51.29,51.18,51.26,44
,2012-06-20 11:30,20,51.28,51.3,51.08,51.3,278
,2012-06-20 12:00,20,51.31,51.39,51.24,51.31,178
,2012-06-20 12:30,20,51.31,51.31,51.27,51.27,113
,2012-06-20 13:00,20,51.28,51.29,51.04,51.04,129
,2012-06-20 13:30,20,51.04,51.17,51,51.17,160
,2012-06-20 17:00,21,51.2,51.2,51.07,51.07,25
,2012-06-20 17:30,21,50.99,50.99,50.99,50.99,1
,2012-06-20 18:00,21,51.06,51.06,51.06,51.06,1
,2012-06-20 18:30,21,51,51,51,51,5
,2012-06-20 19:00,21,50.96,50.96,50.94,50.94,2
,2012-06-20 19:30,21,50.91,50.94,50.91,50.94,4
,2012-06-20 20:00,21,50.76,50.82,50.75,50.78,37
,2012-06-20 21:00,21,50.75,50.75,50.75,50.75,53
,2012-06-20 21:30,21,50.76,50.79,50.76,50.78,39
,2012-06-20 22:00,21,50.64,50.64,50.64,50.64,3
,2012-06-20 22:30,21,50.68,50.68,50.68,50.68,20
,2012-06-20 23:00,21,50.83,50.83,50.83,50.83,3
,2012-06-20 23:30,21,50.77,50.77,50.77,50.77,7
,2012-06-21 00:00,21,50.74,50.75,50.74,50.75,2
,2012-06-21 00:30,21,50.76,50.76,50.76,50.76,2
,2012-06-21 01:30,21,50.82,50.83,50.79,50.79,20
,2012-06-21 02:00,21,50.93,51.04,50.87,50.87,87
,2012-06-21 02:30,21,50.8,50.8,50.8,50.8,1
,2012-06-21 03:00,21,50.81,50.81,50.8,50.81,50
,2012-06-21 04:00,21,50.75,50.76,50.6,50.63,160
,2012-06-21 04:30,21,50.72,50.79,50.66,50.67,39
,2012-06-21 05:30,21,50.68,50.68,50.65,50.65,2
,2012-06-21 06:30,21,50.65,50.69,50.65,50.67,45
,2012-06-21 07:00,21,50.68,50.7,50.68,50.7,6
,2012-06-21 07:30,21,50.68,50.68,50.64,50.66,166
,2012-06-21 08:00,21,50.66,50.7,50.58,50.59,87
,2012-06-21 08:30,21,50.62,50.7,50.62,50.69,80
,2012-06-21 09:00,21,50.61,50.74,50.57,50.6,83
,2012-06-21 09:30,21,50.57,51,50.54,50.99,167
,2012-06-21 10:00,21,51,51,50.76,50.76,160
,2012-06-21 10:30,21,50.77,50.77,50.66,50.67,819
,2012-06-21 11:00,21,50.67,50.69,50.5,50.53,283
,2012-06-21 11:30,21,50.51,50.51,50.19,50.32,239
,2012-06-21 12:00,21,50.32,50.35,50.21,50.33,153
,2012-06-21 12:30,21,50.33,50.47,50.33,50.34,170
,2012-06-21 13:00,21,50.33,50.37,50.17,50.29,147
,2012-06-21 13:30,21,50.27,50.31,50.13,50.28,59
,2012-06-21 17:00,22,50.1,50.15,49.93,50.05,33
,2012-06-21 19:00,22,50.25,50.25,50.25,50.25,2
,2012-06-21 19:30,22,50.3,50.3,50.3,50.3,1
,2012-06-21 20:00,22,50.28,50.28,50.18,50.18,2
,2012-06-21 20:30,22,50.26,50.26,50.26,50.26,1
,2012-06-21 22:00,22,50.03,50.09,50.03,50.09,3
,2012-06-21 23:00,22,50.16,50.16,50.16,50.16,3
,2012-06-22 00:30,22,50.05,50.05,49.97,49.97,5
,2012-06-22 01:00,22,49.97,49.97,49.97,49.97,4
,2012-06-22 02:00,22,49.9,49.9,49.72,49.72,5
,2012-06-22 02:30,22,49.71,49.74,49.68,49.74,44
,2012-06-22 03:00,22,49.75,49.83,49.71,49.83,23
,2012-06-22 03:30,22,49.88,49.88,49.88,49.88,1
,2012-06-22 04:00,22,49.86,49.86,49.83,49.83,9
,2012-06-22 04:30,22,49.85,50.07,49.85,50.07,37
,2012-06-22 05:00,22,50.17,50.17,50.14,50.17,19
,2012-06-22 05:30,22,50.12,50.18,50.12,50.15,6
,2012-06-22 06:00,22,50.1,50.1,50.1,50.1,5
,2012-06-22 06:30,22,50.11,50.15,50.11,50.15,9
,2012-06-22 07:00,22,50.12,50.12,49.98,50.03,20
,2012-06-22 07:30,22,49.97,50.03,49.97,50.03,8
,2012-06-22 08:00,22,50.02,50.28,50.01,50.28,49
,2012-06-22 08:30,22,50.3,50.41,50.25,50.37,100
,2012-06-22 09:00,22,50.36,50.51,50.25,50.48,81
,2012-06-22 09:30,22,50.54,50.63,50.46,50.46,233
,2012-06-22 10:00,22,50.44,50.53,50.42,50.43,107
,2012-06-22 10:30,22,50.41,50.46,50.39,50.41,93
,2012-06-22 11:00,22,50.35,50.43,50.35,50.41,62
,2012-06-22 11:30,22,50.37,50.37,50.27,50.31,52
,2012-06-22 12:00,22,50.31,50.32,50,50.1,285
,2012-06-22 12:30,22,50.11,50.14,50.02,50.02,91
,2012-06-22 13:00,22,50.04,50.26,49.96,49.97,469
,2012-06-22 13:30,22,50.02,50.04,49.98,50.03,59
,2012-06-24 17:00,25,50.91,51.26,50.77,50.9,132
,2012-06-24 17:30,25,50.9,50.91,50.85,50.87,13
,2012-06-24 18:00,25,50.92,51.01,50.9,51,30
,2012-06-24 18:30,25,51,51.01,50.9,51.01,19
,2012-06-24 19:00,25,50.97,51.08,50.97,51.08,41
,2012-06-24 19:30,25,51.14,51.14,51.02,51.02,6
,2012-06-24 20:00,25,51.25,51.37,51.25,51.3,23
,2012-06-24 20:30,25,51.32,51.43,51.32,51.43,26
,2012-06-24 21:00,25,51.45,51.45,51.36,51.36,10
,2012-06-24 21:30,25,51.37,51.48,51.36,51.43,24
,2012-06-24 22:00,25,51.46,51.49,51.46,51.49,5
,2012-06-24 22:30,25,51.43,51.43,51.43,51.43,2
,2012-06-24 23:00,25,51.41,51.41,51.41,51.41,4
,2012-06-24 23:30,25,51.43,51.48,51.43,51.48,5
,2012-06-25 00:00,25,51.48,51.48,51.44,51.44,6
,2012-06-25 00:30,25,51.48,51.62,51.48,51.6,83
,2012-06-25 01:00,25,51.54,51.61,51.54,51.58,10
,2012-06-25 01:30,25,51.5,51.5,51.17,51.17,19
,2012-06-25 02:00,25,51.13,51.13,51.1,51.13,23
,2012-06-25 02:30,25,51.13,51.28,51.13,51.28,97
,2012-06-25 03:00,25,51.15,51.15,51.15,51.15,4
,2012-06-25 03:30,25,51.16,51.18,51.12,51.14,24
,2012-06-25 04:00,25,51.16,51.19,51.16,51.17,3
,2012-06-25 04:30,25,51.17,51.18,51.14,51.14,100
,2012-06-25 05:00,25,51.13,51.13,51.1,51.1,9
,2012-06-25 05:30,25,51.05,51.05,51.05,51.05,3
,2012-06-25 06:00,25,51.03,51.03,50.96,50.99,17
,2012-06-25 06:30,25,50.97,51,50.97,51,6
,2012-06-25 07:00,25,51.07,51.1,51.02,51.1,13
,2012-06-25 07:30,25,51.07,51.07,50.97,50.99,72
,2012-06-25 08:00,25,50.99,51.1,50.97,51,149
,2012-06-25 08:30,25,51.03,51.23,51,51.23,75
,2012-06-25 09:00,25,51.22,51.58,51.22,51.39,125
,2012-06-25 09:30,25,51.36,51.97,51.32,51.8,789
,2012-06-25 10:00,25,51.76,51.84,51.68,51.76,273
,2012-06-25 10:30,25,51.79,51.85,51.71,51.84,380
,2012-06-25 11:00,25,51.84,51.9,51.68,51.77,240
,2012-06-25 11:30,25,51.79,51.79,51.59,51.59,126
,2012-06-25 12:00,25,51.58,51.58,51.49,51.55,222
,2012-06-25 12:30,25,51.54,51.61,51.5,51.59,109
,2012-06-25 13:00,25,51.6,51.65,51.59,51.64,94
,2012-06-25 13:30,25,51.6,51.68,51.53,51.68,152
,2012-06-25 17:00,26,51.87,51.95,51.87,51.87,3
,2012-06-25 17:30,26,51.89,51.89,51.89,51.89,1
,2012-06-25 18:00,26,51.77,51.77,51.77,51.77,1
,2012-06-25 18:30,26,51.72,51.83,51.66,51.83,9
,2012-06-25 19:00,26,51.72,51.72,51.69,51.69,5
,2012-06-25 20:00,26,51.59,51.59,51.54,51.54,6
,2012-06-25 20:30,26,51.22,51.22,51.22,51.22,1
,2012-06-25 21:30,26,51.16,51.35,51.16,51.35,9
,2012-06-25 22:00,26,51.29,51.35,51.25,51.25,12
,2012-06-25 22:30,26,51.3,51.39,51.3,51.39,38
,2012-06-25 23:30,26,51.41,51.41,51.41,51.41,10
,2012-06-26 00:00,26,51.38,51.38,51.38,51.38,2
,2012-06-26 01:00,26,51.28,51.28,51.28,51.28,1
,2012-06-26 01:30,26,51.28,51.42,51.22,51.41,53
,2012-06-26 02:00,26,51.39,51.39,51.29,51.31,114
,2012-06-26 02:30,26,51.45,51.45,51.44,51.44,2
,2012-06-26 03:30,26,51.38,51.38,51.34,51.34,2
,2012-06-26 04:00,26,51.36,51.36,51.34,51.34,10
,2012-06-26 04:30,26,51.35,51.45,51.33,51.45,33
,2012-06-26 05:00,26,51.47,51.47,51.47,51.47,1
,2012-06-26 06:00,26,51.46,51.47,51.45,51.46,12
,2012-06-26 06:30,26,51.35,51.38,51.35,51.38,17
,2012-06-26 07:00,26,51.46,51.71,51.46,51.68,161
,2012-06-26 07:30,26,51.68,51.88,51.68,51.82,113
,2012-06-26 08:00,26,51.82,51.9,51.82,51.89,72
,2012-06-26 08:30,26,51.9,51.95,51.8,51.8,93
,2012-06-26 09:00,26,51.78,51.87,51.76,51.87,169
,2012-06-26 09:30,26,51.88,51.88,51.59,51.66,436
,2012-06-26 10:00,26,51.66,51.71,51.54,51.67,186
,2012-06-26 10:30,26,51.62,51.64,51.52,51.54,180
,2012-06-26 11:00,26,51.56,51.68,51.54,51.68,166
,2012-06-26 11:30,26,51.69,51.7,51.59,51.59,174
,2012-06-26 12:00,26,51.58,51.61,51.48,51.49,90
,2012-06-26 12:30,26,51.48,51.53,51.41,51.47,967
,2012-06-26 13:00,26,51.46,51.51,51.42,51.43,84
,2012-06-26 13:30,26,51.44,51.44,51.2,51.2,130
,2012-06-26 17:00,27,51.27,51.3,51.27,51.3,5
,2012-06-26 18:30,27,51.31,51.41,51.31,51.41,5
,2012-06-26 19:00,27,51.21,51.23,51.17,51.23,22
,2012-06-26 20:00,27,51.2,51.21,51.2,51.21,3
,2012-06-26 20:30,27,51.26,51.26,51.25,51.25,4
,2012-06-26 21:30,27,51.1,51.32,51.08,51.29,15
,2012-06-26 22:00,27,51.26,51.3,51.26,51.3,2
,2012-06-26 22:30,27,51.28,51.28,51.28,51.28,1
,2012-06-27 00:30,27,51.31,51.5,51.31,51.5,9
,2012-06-27 02:00,27,51.48,51.48,51.46,51.46,22
,2012-06-27 02:30,27,51.5,51.51,51.47,51.48,6
,2012-06-27 03:00,27,51.52,51.52,51.46,51.46,18
,2012-06-27 03:30,27,51.46,51.48,51.41,51.41,13
,2012-06-27 04:00,27,51.46,51.46,51.43,51.44,6
,2012-06-27 04:30,27,51.44,51.47,51.41,51.41,27
,2012-06-27 05:00,27,51.51,51.52,51.49,51.49,4
,2012-06-27 05:30,27,51.42,51.47,51.42,51.47,2
,2012-06-27 06:00,27,51.53,51.57,51.52,51.57,12
,2012-06-27 06:30,27,51.54,51.69,51.53,51.67,31
,2012-06-27 07:00,27,51.69,51.73,51.58,51.66,36
,2012-06-27 07:30,27,51.73,52.08,51.73,51.99,466
,2012-06-27 08:00,27,52.04,52.08,51.96,52,76
,2012-06-27 08:30,27,51.97,51.97,51.84,51.87,267
,2012-06-27 09:00,27,51.86,51.98,51.81,51.96,114
,2012-06-27 09:30,27,51.99,52.14,51.95,52.1,216
,2012-06-27 10:00,27,52.1,52.11,51.93,51.97,348
,2012-06-27 10:30,27,52,52.08,51.97,52.04,366
,2012-06-27 11:00,27,52.02,52.03,51.99,52.02,204
,2012-06-27 11:30,27,52.02,52.07,51.89,51.9,467
,2012-06-27 12:00,27,51.9,51.91,51.79,51.81,1072
,2012-06-27 12:30,27,51.88,51.88,51.75,51.75,129
,2012-06-27 13:00,27,51.77,51.85,51.72,51.72,211
,2012-06-27 13:30,27,51.77,51.79,51.64,51.72,126
,2012-06-27 17:00,28,51.8,51.81,51.8,51.81,2
,2012-06-27 17:30,28,51.82,51.82,51.72,51.72,15
,2012-06-27 18:00,28,51.65,51.68,51.65,51.68,6
,2012-06-27 19:30,28,51.85,51.88,51.85,51.88,10
,2012-06-27 20:00,28,51.88,51.88,51.63,51.66,80
,2012-06-27 20:30,28,51.64,51.71,51.56,51.66,39
,2012-06-27 21:00,28,51.61,51.61,51.51,51.51,33
,2012-06-27 21:30,28,51.51,51.56,51.46,51.56,22
,2012-06-27 22:00,28,51.72,51.75,51.61,51.61,63
,2012-06-27 23:30,28,51.46,51.5,51.44,51.5,10
,2012-06-28 00:30,28,51.52,51.52,51.45,51.45,2
,2012-06-28 01:00,28,51.51,51.51,51.51,51.51,11
,2012-06-28 01:30,28,51.53,51.53,51.43,51.5,11
,2012-06-28 02:00,28,51.48,51.48,51.48,51.48,3
,2012-06-28 02:30,28,51.57,51.57,51.5,51.5,6
,2012-06-28 03:00,28,51.5,51.5,51.39,51.44,65
,2012-06-28 03:30,28,51.47,51.47,51.47,51.47,3
,2012-06-28 04:00,28,51.55,51.56,51.55,51.56,3
,2012-06-28 04:30,28,51.54,51.55,51.51,51.53,23
,2012-06-28 05:00,28,51.53,51.56,51.53,51.56,9
,2012-06-28 05:30,28,51.54,51.56,51.52,51.56,30
,2012-06-28 06:30,28,51.55,51.57,51.53,51.54,80
,2012-06-28 07:00,28,51.56,51.64,51.52,51.64,6
,2012-06-28 07:30,28,51.64,51.69,51.64,51.64,94
,2012-06-28 08:00,28,51.66,51.7,51.26,51.4,245
,2012-06-28 08:30,28,51.43,51.55,51.42,51.53,51
,2012-06-28 09:00,28,51.56,51.56,51.48,51.54,69
,2012-06-28 09:30,28,51.52,51.65,51.39,51.46,484
,2012-06-28 10:00,28,51.45,51.53,51.37,51.4,227
,2012-06-28 10:30,28,51.38,51.4,51.29,51.29,308
,2012-06-28 11:00,28,51.27,51.35,51.11,51.12,297
,2012-06-28 11:30,28,51.13,51.13,50.96,51.06,175
,2012-06-28 12:00,28,51.07,51.23,51.07,51.13,164
,2012-06-28 12:30,28,51.2,51.27,51.14,51.26,200
,2012-06-28 13:00,28,51.27,51.33,51.2,51.21,136
,2012-06-28 13:30,28,51.21,51.34,51.03,51.25,289
,2012-06-28 17:30,29,51.21,51.21,51.21,51.21,1
,2012-06-28 18:00,29,51.23,51.23,51.23,51.23,1
,2012-06-28 20:00,29,51.28,51.28,51.28,51.28,6
,2012-06-28 20:30,29,51.31,51.39,51.29,51.39,8
,2012-06-28 21:30,29,51.34,51.45,51.34,51.45,21
,2012-06-28 22:00,29,51.49,51.53,51.41,51.45,67
,2012-06-28 22:30,29,51.55,51.56,51.55,51.56,30
,2012-06-28 23:00,29,51.56,51.56,51.55,51.55,7
,2012-06-28 23:30,29,51.52,51.52,51.52,51.52,2
,2012-06-29 00:00,29,51.52,51.53,51.52,51.53,11
,2012-06-29 00:30,29,51.53,51.7,51.53,51.67,26
,2012-06-29 01:00,29,51.69,51.7,51.63,51.68,23
,2012-06-29 01:30,29,51.71,51.72,51.71,51.72,7
,2012-06-29 02:00,29,51.75,51.88,51.75,51.86,216
,2012-06-29 02:30,29,51.8,51.8,51.8,51.8,120
,2012-06-29 04:00,29,51.8,51.8,51.72,51.73,24
,2012-06-29 04:30,29,51.77,51.81,51.73,51.79,10
,2012-06-29 05:00,29,51.76,51.76,51.72,51.72,4
,2012-06-29 05:30,29,51.72,51.75,51.72,51.74,15
,2012-06-29 06:00,29,51.9,51.9,51.9,51.9,19
,2012-06-29 06:30,29,51.9,52.1,51.9,52.1,206
,2012-06-29 07:00,29,52.07,52.3,51.93,52.3,342
,2012-06-29 07:30,29,52.15,52.44,51.87,52.44,705
,2012-06-29 08:00,29,52.3,52.42,52.15,52.17,153
,2012-06-29 08:30,29,52.21,52.24,51.88,51.92,514
,2012-06-29 09:00,29,52.03,52.19,52.03,52.17,204
,2012-06-29 09:30,29,52.19,52.2,52.09,52.13,152
,2012-06-29 10:00,29,52.15,52.24,52.06,52.24,248
,2012-06-29 10:30,29,52.23,52.3,52.21,52.21,87
,2012-06-29 11:00,29,52.22,52.23,52.05,52.11,205
,2012-06-29 11:30,29,52.08,52.16,52.05,52.16,132
,2012-06-29 12:00,29,52.18,52.31,52.12,52.25,388
,2012-06-29 12:30,29,52.28,52.31,52.24,52.25,189
,2012-06-29 13:00,29,52.23,52.31,52.17,52.28,200
,2012-06-29 13:30,29,52.27,52.75,52.24,52.72,485
,2012-07-01 17:00,2,52.99,53.02,52.99,53.02,14
,2012-07-01 17:30,2,53.21,53.21,53.2,53.2,3
,2012-07-01 18:00,2,53.23,53.23,53.23,53.23,3
,2012-07-01 18:30,2,53.23,53.25,53.23,53.23,17
,2012-07-01 19:00,2,53.23,53.24,53.23,53.23,92
,2012-07-01 19:30,2,53.23,53.24,53.08,53.08,34
,2012-07-01 20:00,2,53,53,52.62,52.7,43
,2012-07-01 20:30,2,52.7,52.71,52.66,52.66,11
,2012-07-01 21:00,2,52.62,52.62,52.48,52.49,58
,2012-07-01 21:30,2,52.48,52.57,52.48,52.57,107
,2012-07-01 22:00,2,52.6,52.6,52.59,52.59,10
,2012-07-01 23:30,2,52.75,52.75,52.75,52.75,1
,2012-07-02 00:30,2,52.76,52.76,52.75,52.75,5
,2012-07-02 01:00,2,52.68,52.69,52.68,52.69,4
,2012-07-02 02:00,2,52.7,52.72,52.7,52.72,12
,2012-07-02 02:30,2,52.75,52.86,52.75,52.86,8
,2012-07-02 03:00,2,52.86,52.89,52.86,52.89,29
,2012-07-02 03:30,2,52.94,52.98,52.93,52.96,32
,2012-07-02 04:00,2,52.96,53.04,52.96,53.04,7
,2012-07-02 04:30,2,52.94,52.94,52.94,52.94,2
,2012-07-02 05:30,2,52.82,52.84,52.82,52.82,6
,2012-07-02 06:00,2,52.81,52.82,52.81,52.82,7
,2012-07-02 06:30,2,52.84,52.84,52.78,52.81,28
,2012-07-02 07:00,2,52.81,52.84,52.81,52.84,56
,2012-07-02 07:30,2,52.85,52.87,52.77,52.86,53
,2012-07-02 08:00,2,52.83,52.96,52.83,52.92,75
,2012-07-02 08:30,2,52.93,52.96,52.86,52.89,108
,2012-07-02 09:00,2,52.89,53.03,52.85,52.85,156
,2012-07-02 09:30,2,52.92,52.92,52.63,52.67,210
,2012-07-02 10:00,2,52.64,52.64,52.56,52.6,250
,2012-07-02 10:30,2,52.55,52.56,52.49,52.54,79
,2012-07-02 11:00,2,52.54,52.55,52.43,52.5,147
,2012-07-02 11:30,2,52.51,52.56,52.43,52.44,47
,2012-07-02 12:00,2,52.43,52.5,52.13,52.42,336
,2012-07-02 12:30,2,52.46,52.51,52.39,52.5,154
,2012-07-02 13:00,2,52.51,52.59,52.51,52.55,61
,2012-07-02 13:30,2,52.52,52.69,52.43,52.46,378
,2012-07-02 17:00,3,53.09,53.49,52.7,52.71,26
,2012-07-02 17:30,3,52.71,52.74,52.7,52.74,9
,2012-07-02 19:00,3,52.7,52.7,52.7,52.7,2
,2012-07-02 19:30,3,52.76,52.78,52.73,52.73,5
,2012-07-02 21:30,3,52.79,52.86,52.79,52.83,10
,2012-07-02 22:00,3,52.79,52.82,52.7,52.72,19
,2012-07-03 01:00,3,52.9,52.96,52.9,52.94,32
,2012-07-03 01:30,3,52.94,53.01,52.88,52.99,45
,2012-07-03 02:00,3,52.99,53.04,52.92,52.98,19
,2012-07-03 02:30,3,52.91,52.93,52.9,52.93,35
,2012-07-03 03:00,3,52.95,52.96,52.93,52.93,101
,2012-07-03 03:30,3,52.91,52.93,52.91,52.91,16
,2012-07-03 04:00,3,52.98,53,52.98,53,25
,2012-07-03 04:30,3,53.06,53.06,53.06,53.06,51
,2012-07-03 05:00,3,52.97,52.97,52.97,52.97,1
,2012-07-03 06:00,3,52.96,52.96,52.96,52.96,1
,2012-07-03 06:30,3,52.96,52.96,52.91,52.91,2
,2012-07-03 07:00,3,52.85,52.91,52.81,52.81,27
,2012-07-03 07:30,3,52.82,53.04,52.82,53.04,24
,2012-07-03 08:00,3,53.03,53.15,52.99,53.12,256
,2012-07-03 08:30,3,53.12,53.25,53.11,53.25,627
,2012-07-03 09:00,3,53.22,53.25,53.19,53.19,31
,2012-07-03 09:30,3,53.21,53.21,52.89,52.98,193
,2012-07-03 10:00,3,52.98,53.01,52.9,52.99,142
,2012-07-03 10:30,3,52.98,53.07,52.91,53,1120
,2012-07-03 11:00,3,53.01,53.04,52.97,53.02,402
,2012-07-03 11:30,3,53.03,53.36,53,53.3,1248
,2012-07-05 09:30,5,53.66,54.19,53.54,54.03,1448
,2012-07-05 10:00,5,54.02,54.07,53.9,54.04,920
,2012-07-05 10:30,5,54.06,54.12,53.97,53.98,600
,2012-07-05 11:00,5,53.99,54.11,53.91,54.02,434
,2012-07-05 11:30,5,54.04,54.13,54.02,54.08,328
,2012-07-05 12:00,5,54.11,54.4,54.11,54.4,560
,2012-07-05 12:30,5,54.4,54.43,54.24,54.26,564
,2012-07-05 13:00,5,54.28,54.4,54.2,54.35,581
,2012-07-05 13:30,5,54.23,54.59,54.23,54.59,338
,2012-07-05 17:00,6,54.5,54.53,54.27,54.5,428
,2012-07-05 17:30,6,54.53,54.55,54.47,54.47,26
,2012-07-05 18:00,6,54.45,54.45,54.45,54.45,3
,2012-07-05 18:30,6,54.4,54.4,54.39,54.39,4
,2012-07-05 19:00,6,54.34,54.34,54.19,54.19,52
,2012-07-05 19:30,6,54.11,54.14,54.11,54.14,7
,2012-07-05 20:00,6,54.04,54.2,53.95,54.19,32
,2012-07-05 20:30,6,54.08,54.08,54.08,54.08,8
,2012-07-05 21:00,6,54.12,54.12,54.12,54.12,3
,2012-07-05 21:30,6,54.17,54.17,54.15,54.16,8
,2012-07-05 22:00,6,54.09,54.09,54,54.07,14
,2012-07-06 00:30,6,54.05,54.05,53.98,53.98,17
,2012-07-06 01:30,6,53.96,53.98,53.96,53.98,4
,2012-07-06 02:00,6,53.99,53.99,53.99,53.99,1
,2012-07-06 02:30,6,53.98,54.06,53.98,54.06,38
,2012-07-06 03:00,6,54.23,54.23,54.23,54.23,1
,2012-07-06 03:30,6,54.06,54.06,54.05,54.06,75
,2012-07-06 04:00,6,54.03,54.03,53.88,53.89,186
,2012-07-06 04:30,6,53.83,53.83,53.66,53.7,170
,2012-07-06 05:00,6,53.7,53.7,53.7,53.7,2
,2012-07-06 05:30,6,53.78,53.81,53.78,53.81,11
,2012-07-06 06:30,6,53.79,53.79,53.75,53.75,110
,2012-07-06 07:00,6,53.87,53.9,53.84,53.84,7
,2012-07-06 07:30,6,53.76,53.78,53.63,53.68,72
,2012-07-06 08:00,6,53.68,53.87,53.68,53.86,84
,2012-07-06 08:30,6,53.8,53.85,53.77,53.77,58
,2012-07-06 09:00,6,53.68,53.83,53.64,53.82,119
,2012-07-06 09:30,6,53.82,54.19,53.82,54.05,376
,2012-07-06 10:00,6,54,54.1,53.99,54.08,849
,2012-07-06 10:30,6,54.03,54.04,53.92,53.92,163
,2012-07-06 11:00,6,53.88,54.01,53.87,54.01,223
,2012-07-06 11:30,6,54.05,54.05,54.02,54.03,49
,2012-07-06 12:00,6,54.02,54.08,53.95,53.95,264
,2012-07-06 12:30,6,53.94,53.94,53.75,53.75,375
,2012-07-06 13:00,6,53.76,53.86,53.71,53.86,171
,2012-07-06 13:30,6,53.89,53.91,53.59,53.59,328
,2012-07-08 17:00,9,54.27,54.36,54.14,54.14,36
,2012-07-08 17:30,9,54.14,54.14,54.14,54.14,26
,2012-07-08 18:30,9,54.11,54.11,54.11,54.11,1
,2012-07-08 19:00,9,54.1,54.1,54.1,54.1,1
,2012-07-08 20:00,9,53.83,54.02,53.83,54.02,8
,2012-07-08 21:00,9,54.07,54.07,54.05,54.05,2
,2012-07-08 21:30,9,54.13,54.46,54.12,54.39,42
,2012-07-08 22:00,9,54.35,54.45,54.27,54.43,29
,2012-07-08 22:30,9,54.5,54.52,54.5,54.51,29
,2012-07-08 23:00,9,54.33,54.41,54.33,54.41,3
,2012-07-09 00:00,9,54.41,54.48,54.41,54.48,4
,2012-07-09 00:30,9,54.5,54.75,54.45,54.75,84
,2012-07-09 01:00,9,54.75,54.8,54.59,54.59,21
,2012-07-09 01:30,9,54.61,54.73,54.59,54.6,8
,2012-07-09 02:00,9,54.66,54.69,54.6,54.69,117
,2012-07-09 02:30,9,54.66,54.67,54.63,54.63,6
,2012-07-09 03:00,9,54.66,54.67,54.66,54.67,4
,2012-07-09 03:30,9,54.55,54.55,54.54,54.54,3
,2012-07-09 04:00,9,54.63,54.63,54.58,54.58,12
,2012-07-09 05:00,9,54.63,54.63,54.59,54.59,9
,2012-07-09 05:30,9,54.59,54.6,54.58,54.6,217
,2012-07-09 06:00,9,54.61,54.63,54.6,54.6,8
,2012-07-09 07:00,9,54.51,54.54,54.48,54.54,6
,2012-07-09 07:30,9,54.54,54.7,54.46,54.55,31
,2012-07-09 08:00,9,54.51,54.73,54.51,54.72,14
,2012-07-09 08:30,9,54.73,54.76,54.7,54.7,26
,2012-07-09 09:00,9,54.66,54.95,54.66,54.92,59
,2012-07-09 09:30,9,55,55.38,54.65,54.67,491
,2012-07-09 10:00,9,54.72,54.83,54.6,54.65,104
,2012-07-09 10:30,9,54.66,54.85,54.61,54.77,106
,2012-07-09 11:00,9,54.76,54.87,54.72,54.78,288
,2012-07-09 11:30,9,54.81,54.93,54.81,54.85,338
,2012-07-09 12:00,9,54.86,54.86,54.76,54.84,167
,2012-07-09 12:30,9,54.81,54.95,54.79,54.95,225
,2012-07-09 13:00,9,54.97,55.02,54.92,54.97,194
,2012-07-09 13:30,9,54.94,54.94,54.71,54.79,287
,2012-07-09 17:00,10,55.06,55.06,54.75,54.75,9
,2012-07-09 17:30,10,54.56,54.56,54.56,54.56,1
,2012-07-09 18:00,10,54.32,54.4,54.32,54.34,4
,2012-07-09 19:30,10,54.31,54.31,54.31,54.31,3
,2012-07-09 20:00,10,54.37,54.37,54.21,54.21,8
,2012-07-09 20:30,10,54.29,54.29,54.29,54.29,1
,2012-07-09 21:00,10,54.44,54.44,54.44,54.44,5
,2012-07-09 21:30,10,54.3,54.37,54.3,54.37,3
,2012-07-09 22:00,10,54.38,54.4,54.35,54.36,17
,2012-07-09 22:30,10,54.35,54.35,54.34,54.35,5
,2012-07-10 00:30,10,54.49,54.51,54.49,54.5,12
,2012-07-10 01:30,10,54.39,54.39,54.38,54.38,2
,2012-07-10 02:00,10,54.38,54.38,54.28,54.28,6
,2012-07-10 02:30,10,54.26,54.28,54.22,54.22,14
,2012-07-10 03:00,10,54.23,54.27,54.23,54.27,2
,2012-07-10 03:30,10,54.32,54.56,54.32,54.53,78
,2012-07-10 04:00,10,54.55,54.71,54.55,54.6,117
,2012-07-10 04:30,10,54.65,54.65,54.6,54.65,11
,2012-07-10 05:00,10,54.65,54.65,54.49,54.49,47
,2012-07-10 05:30,10,54.49,54.58,54.47,54.58,11
,2012-07-10 06:00,10,54.55,54.55,54.55,54.55,1
,2012-07-10 06:30,10,54.52,54.52,54.49,54.49,5
,2012-07-10 07:00,10,54.5,54.5,54.45,54.47,6
,2012-07-10 07:30,10,54.4,54.4,54.22,54.22,31
,2012-07-10 08:00,10,54.27,54.4,54.27,54.4,27
,2012-07-10 08:30,10,54.4,54.4,54.38,54.39,16
,2012-07-10 09:00,10,54.36,54.36,54.27,54.31,65
,2012-07-10 09:30,10,54.31,54.43,54.24,54.36,244
,2012-07-10 10:00,10,54.37,54.55,54.33,54.53,225
,2012-07-10 10:30,10,54.53,54.58,54.45,54.5,194
,2012-07-10 11:00,10,54.5,54.5,54.34,54.34,292
,2012-07-10 11:30,10,54.39,54.47,54.37,54.47,46
,2012-07-10 12:00,10,54.47,54.47,54.37,54.4,52
,2012-07-10 12:30,10,54.41,54.44,54.36,54.44,184
,2012-07-10 13:00,10,54.41,54.53,54.39,54.46,273
,2012-07-10 13:30,10,54.5,54.56,54.4,54.51,433
,2012-07-10 18:00,11,54.6,54.64,54.6,54.64,6
,2012-07-10 19:00,11,54.69,54.69,54.53,54.53,4
,2012-07-10 19:30,11,54.53,54.53,54.53,54.53,1
,2012-07-10 20:00,11,54.52,54.88,54.52,54.84,42
,2012-07-10 20:30,11,54.89,54.93,54.89,54.93,4
,2012-07-10 21:00,11,54.89,54.9,54.73,54.73,11
,2012-07-10 21:30,11,54.9,54.92,54.6,54.66,23
,2012-07-10 22:00,11,54.32,54.43,54.3,54.3,26
,2012-07-10 23:00,11,54.2,54.2,54.18,54.18,8
,2012-07-11 00:30,11,54.43,54.43,54.19,54.19,50
,2012-07-11 01:30,11,54.17,54.17,54.15,54.15,23
,2012-07-11 02:00,11,54.25,54.25,54.25,54.25,2
,2012-07-11 03:00,11,54.2,54.23,54.2,54.23,109
,2012-07-11 03:30,11,54.25,54.28,54.22,54.22,33
,2012-07-11 04:00,11,54.22,54.22,54.19,54.19,57
,2012-07-11 05:00,11,54.12,54.12,54.08,54.08,15
,2012-07-11 06:30,11,54.2,54.2,54.19,54.19,4
,2012-07-11 07:00,11,54.46,54.53,54.29,54.36,61
,2012-07-11 07:30,11,54.43,55,54.43,54.79,478
,2012-07-11 08:00,11,54.79,54.87,54.78,54.85,282
,2012-07-11 08:30,11,54.84,55.01,54.8,54.98,107
,2012-07-11 09:00,11,54.98,54.98,54.86,54.86,104
,2012-07-11 09:30,11,54.85,54.9,54.54,54.54,355
,2012-07-11 10:00,11,54.51,54.57,53.92,54.45,489
,2012-07-11 10:30,11,54.45,54.54,54.23,54.27,394
,2012-07-11 11:00,11,54.23,54.37,54.16,54.28,159
,2012-07-11 11:30,11,54.29,54.34,54.07,54.07,388
,2012-07-11 12:00,11,54.07,54.07,53.73,53.83,264
,2012-07-11 12:30,11,53.85,53.93,53.68,53.89,608
,2012-07-11 13:00,11,53.92,53.99,53.81,53.88,322
,2012-07-11 13:30,11,53.88,54.12,53.87,54,446
,2012-07-11 17:00,12,54.07,54.11,53.95,53.95,41
,2012-07-11 19:30,12,54.08,54.11,53.77,53.77,4
,2012-07-11 20:00,12,53.72,53.73,53.62,53.73,24
,2012-07-11 20:30,12,53.57,53.57,53.47,53.47,39
,2012-07-11 21:30,12,53.57,53.57,53.57,53.57,1
,2012-07-11 22:00,12,53.62,53.62,53.45,53.47,17
,2012-07-11 22:30,12,53.47,53.59,53.47,53.59,81
,2012-07-11 23:00,12,53.53,53.53,53.53,53.53,1
,2012-07-11 23:30,12,53.56,53.56,53.56,53.56,8
,2012-07-12 00:00,12,53.47,53.51,53.46,53.51,27
,2012-07-12 00:30,12,53.42,53.42,53.41,53.41,11
,2012-07-12 01:00,12,53.44,53.44,53.44,53.44,1
,2012-07-12 01:30,12,53.41,53.44,53.41,53.44,9
,2012-07-12 02:00,12,53.37,53.37,53.37,53.37,2
,2012-07-12 02:30,12,53.4,53.4,53.4,53.4,1
,2012-07-12 03:00,12,53.5,53.5,53.5,53.5,1
,2012-07-12 03:30,12,53.57,53.57,53.52,53.52,123
,2012-07-12 04:00,12,53.54,53.56,53.54,53.56,55
,2012-07-12 04:30,12,53.56,53.56,53.56,53.56,50
,2012-07-12 05:00,12,53.55,53.55,53.5,53.52,80
,2012-07-12 06:00,12,53.34,53.35,53.29,53.29,4
,2012-07-12 06:30,12,53.38,53.41,53.31,53.41,6
,2012-07-12 07:00,12,53.52,53.52,53.46,53.48,111
,2012-07-12 07:30,12,53.55,53.6,53.52,53.6,66
,2012-07-12 08:00,12,53.62,53.75,53.61,53.61,23
,2012-07-12 08:30,12,53.76,53.76,53.76,53.76,15
,2012-07-12 09:00,12,53.77,53.78,53.68,53.76,34
,2012-07-12 09:30,12,53.78,53.84,53.55,53.66,444
,2012-07-12 10:00,12,53.66,53.69,53.58,53.66,226
,2012-07-12 10:30,12,53.68,53.72,53.55,53.72,47
,2012-07-12 11:00,12,53.73,53.79,53.73,53.77,162
,2012-07-12 11:30,12,53.79,53.96,53.78,53.96,632
,2012-07-12 12:00,12,53.97,53.98,53.81,53.83,395
,2012-07-12 12:30,12,53.9,53.97,53.9,53.92,136
,2012-07-12 13:00,12,53.95,53.96,53.88,53.94,294
,2012-07-12 13:30,12,53.91,53.93,53.48,53.48,621
,2012-07-12 17:00,13,53.61,53.68,53.61,53.68,103
,2012-07-12 18:00,13,53.55,53.55,53.55,53.55,2
,2012-07-12 19:30,13,53.65,53.65,53.64,53.64,3
,2012-07-12 20:00,13,53.71,53.71,53.61,53.61,45
,2012-07-12 20:30,13,53.53,53.69,53.52,53.68,20
,2012-07-12 21:00,13,53.62,53.62,53.62,53.62,1
,2012-07-12 21:30,13,53.54,53.57,53.52,53.57,10
,2012-07-12 22:30,13,53.57,53.57,53.57,53.57,1
,2012-07-12 23:30,13,53.73,53.73,53.73,53.73,1
,2012-07-13 00:00,13,53.69,53.73,53.69,53.73,44
,2012-07-13 00:30,13,53.72,53.72,53.71,53.71,4
,2012-07-13 01:30,13,53.76,53.78,53.76,53.78,4
,2012-07-13 02:30,13,53.92,53.92,53.92,53.92,1
,2012-07-13 03:00,13,53.89,53.89,53.76,53.87,71
,2012-07-13 03:30,13,53.87,53.95,53.85,53.95,149
,2012-07-13 04:00,13,53.96,53.98,53.91,53.98,53
,2012-07-13 04:30,13,54.02,54.13,54.02,54.13,13
,2012-07-13 05:00,13,54.12,54.13,54.08,54.1,105
,2012-07-13 05:30,13,54.09,54.26,54.08,54.26,16
,2012-07-13 06:00,13,54.17,54.17,54.16,54.16,5
,2012-07-13 06:30,13,54.15,54.15,54.13,54.13,15
,2012-07-13 07:00,13,54.14,54.17,54.12,54.12,43
,2012-07-13 07:30,13,53.99,53.99,53.99,53.99,40
,2012-07-13 08:00,13,53.97,53.99,53.93,53.99,30
,2012-07-13 08:30,13,54.14,54.25,54.14,54.21,638
,2012-07-13 09:00,13,54.21,54.3,54.2,54.3,281
,2012-07-13 09:30,13,54.27,54.33,54.07,54.08,838
,2012-07-13 10:00,13,54.07,54.11,54.01,54.05,418
,2012-07-13 10:30,13,54.05,54.15,54.04,54.14,538
,2012-07-13 11:00,13,54.12,54.14,53.96,54.01,278
,2012-07-13 11:30,13,54.04,54.05,53.9,53.91,399
,2012-07-13 12:00,13,53.93,54.03,53.88,54.01,382
,2012-07-13 12:30,13,54.02,54.09,54,54.07,97
,2012-07-13 13:00,13,54.05,54.06,53.96,54,162
,2012-07-13 13:30,13,54.06,54.07,53.83,53.85,490
,2012-07-15 17:00,16,54.29,54.41,54.21,54.21,50
,2012-07-15 17:30,16,54.2,54.24,54.2,54.23,11
,2012-07-15 18:00,16,54.25,54.29,54.25,54.29,3
,2012-07-15 18:30,16,54.3,54.3,54.3,54.3,1
,2012-07-15 19:30,16,54.35,54.38,54.34,54.34,22
,2012-07-15 20:00,16,54.43,54.62,54.43,54.52,65
,2012-07-15 20:30,16,54.56,54.6,54.51,54.6,15
,2012-07-15 21:00,16,54.67,54.67,54.6,54.6,24
,2012-07-15 21:30,16,54.64,54.64,54.62,54.62,7
,2012-07-15 22:00,16,54.71,54.71,54.71,54.71,5
,2012-07-15 22:30,16,54.67,54.75,54.67,54.75,35
,2012-07-16 00:30,16,54.57,54.83,54.57,54.8,21
,2012-07-16 01:00,16,54.75,54.78,54.75,54.78,3
,2012-07-16 02:00,16,54.74,54.74,54.63,54.63,3
,2012-07-16 03:00,16,54.58,54.58,54.53,54.55,10
,2012-07-16 03:30,16,54.52,54.52,54.43,54.43,11
,2012-07-16 04:00,16,54.47,54.47,54.47,54.47,2
,2012-07-16 04:30,16,54.49,54.51,54.49,54.5,9
,2012-07-16 05:00,16,54.57,54.59,54.57,54.59,46
,2012-07-16 05:30,16,54.66,54.81,54.66,54.77,325
,2012-07-16 06:00,16,54.77,54.77,54.7,54.7,266
,2012-07-16 06:30,16,54.7,54.7,54.66,54.66,6
,2012-07-16 07:00,16,54.69,54.69,54.59,54.6,6
,2012-07-16 07:30,16,54.58,54.73,54.55,54.73,332
,2012-07-16 08:00,16,54.73,54.74,54.71,54.73,509
,2012-07-16 08:30,16,54.73,54.74,54.71,54.74,159
,2012-07-16 09:00,16,54.75,54.75,54.48,54.67,348
,2012-07-16 09:30,16,54.68,54.72,54.49,54.57,391
,2012-07-16 10:00,16,54.54,54.61,54.51,54.56,339
,2012-07-16 10:30,16,54.57,54.63,54.52,54.6,208
,2012-07-16 11:00,16,54.58,54.61,54.53,54.6,215
,2012-07-16 11:30,16,54.62,54.7,54.62,54.66,433
,2012-07-16 12:00,16,54.66,54.76,54.62,54.76,373
,2012-07-16 12:30,16,54.75,54.76,54.68,54.7,171
,2012-07-16 13:00,16,54.69,54.83,54.68,54.83,396
,2012-07-16 13:30,16,54.83,54.88,54.77,54.84,1149
,2012-07-16 17:00,17,54.93,54.93,54.91,54.92,41
,2012-07-16 17:30,17,54.9,54.97,54.89,54.97,15
,2012-07-16 18:00,17,54.97,55.03,54.97,55.03,99
,2012-07-16 18:30,17,55.03,55.03,55,55.02,8
,2012-07-16 19:00,17,55.01,55.02,54.99,55.01,12
,2012-07-16 20:00,17,54.94,54.94,54.46,54.56,85
,2012-07-16 20:30,17,54.51,54.53,54.38,54.38,12
,2012-07-16 21:00,17,54.43,54.55,54.43,54.55,3
,2012-07-16 21:30,17,54.64,54.8,54.64,54.66,3
,2012-07-16 22:00,17,54.65,54.7,54.64,54.7,6
,2012-07-16 22:30,17,54.68,54.68,54.66,54.66,3
,2012-07-16 23:00,17,54.51,54.51,54.51,54.51,1
,2012-07-17 00:30,17,54.6,54.6,54.4,54.43,31
,2012-07-17 01:00,17,54.44,54.44,54.44,54.44,1
,2012-07-17 02:00,17,54.43,54.43,54.43,54.43,1
,2012-07-17 02:30,17,54.49,54.53,54.49,54.52,102
,2012-07-17 03:00,17,54.5,54.62,54.49,54.62,152
,2012-07-17 03:30,17,54.6,54.72,54.6,54.66,121
,2012-07-17 04:00,17,54.63,54.64,54.58,54.58,21
,2012-07-17 04:30,17,54.5,54.5,54.17,54.17,190
,2012-07-17 05:00,17,54.17,54.31,54.17,54.31,58
,2012-07-17 05:30,17,54.28,54.28,54.24,54.24,186
,2012-07-17 06:00,17,54.22,54.32,54.21,54.32,112
,2012-07-17 06:30,17,54.31,54.34,54.29,54.32,25
,2012-07-17 07:00,17,54.23,54.39,54.2,54.39,45
,2012-07-17 07:30,17,54.33,54.4,54.33,54.4,5
,2012-07-17 08:00,17,54.42,54.53,54.42,54.51,40
,2012-07-17 08:30,17,54.55,54.57,54.52,54.52,24
,2012-07-17 09:00,17,54.5,54.56,54.43,54.51,113
,2012-07-17 09:30,17,54.45,54.49,54.33,54.4,552
,2012-07-17 10:00,17,54.39,54.5,54.35,54.44,450
,2012-07-17 10:30,17,54.45,54.62,54.42,54.62,440
,2012-07-17 11:00,17,54.64,54.66,54.51,54.56,677
,2012-07-17 11:30,17,54.57,54.59,54.49,54.55,429
,2012-07-17 12:00,17,54.57,54.64,54.53,54.6,169
,2012-07-17 12:30,17,54.59,54.63,54.51,54.53,623
,2012-07-17 13:00,17,54.53,54.6,54.36,54.46,361
,2012-07-17 13:30,17,54.5,54.53,54.31,54.37,245
,2012-07-17 17:00,18,54.3,54.3,54.25,54.25,27
,2012-07-17 17:30,18,54.31,54.31,54.31,54.31,1
,2012-07-17 18:00,18,54.35,54.4,54.35,54.4,6
,2012-07-17 18:30,18,54.45,54.45,54.45,54.45,4
,2012-07-17 19:00,18,54.45,54.46,54.45,54.46,2
,2012-07-17 20:00,18,54.48,54.51,54.38,54.38,6
,2012-07-17 20:30,18,54.32,54.32,54.31,54.31,9
,2012-07-17 21:00,18,54.52,54.52,54.52,54.52,2
,2012-07-17 21:30,18,54.4,54.46,54.4,54.46,10
,2012-07-17 22:00,18,54.3,54.33,54.3,54.3,47
,2012-07-17 23:30,18,54.27,54.27,54.27,54.27,1
,2012-07-18 00:30,18,54.25,54.25,54.11,54.13,53
,2012-07-18 01:00,18,54.13,54.13,54.13,54.13,1
,2012-07-18 01:30,18,54.23,54.23,54.23,54.23,1
,2012-07-18 02:00,18,54.18,54.18,54.16,54.17,3
,2012-07-18 02:30,18,54.16,54.17,54.12,54.14,39
,2012-07-18 03:30,18,54.11,54.19,54.11,54.19,77
,2012-07-18 04:00,18,54.18,54.18,53.9,53.96,305
,2012-07-18 04:30,18,54.01,54.01,53.98,54,53
,2012-07-18 05:00,18,53.96,53.96,53.94,53.94,5
,2012-07-18 05:30,18,53.98,54,53.98,54,6
,2012-07-18 06:00,18,54.01,54.09,54.01,54.09,247
,2012-07-18 06:30,18,54.11,54.11,54.08,54.08,43
,2012-07-18 07:00,18,54,54.02,53.97,54.02,23
,2012-07-18 07:30,18,53.97,53.97,53.9,53.94,57
,2012-07-18 08:00,18,53.94,54.03,53.94,53.99,54
,2012-07-18 08:30,18,53.99,54.11,53.9,53.9,70
,2012-07-18 09:00,18,53.88,54.04,53.86,54.02,269
,2012-07-18 09:30,18,54.05,54.24,53.9,54.05,877
,2012-07-18 10:00,18,54.06,54.06,53.63,53.69,1324
,2012-07-18 10:30,18,53.66,53.7,53.57,53.6,714
,2012-07-18 11:00,18,53.59,53.63,53.51,53.62,544
,2012-07-18 11:30,18,53.62,53.81,53.57,53.73,683
,2012-07-18 12:00,18,53.75,54.2,53.75,54.07,1014
,2012-07-18 12:30,18,54.08,54.1,53.93,53.99,451
,2012-07-18 13:00,18,53.97,54.05,53.93,53.95,213
,2012-07-18 13:30,18,53.93,54.22,53.9,54.22,945
,2012-07-18 17:00,19,54.14,54.14,54.06,54.11,93
,2012-07-18 17:30,19,54.17,54.26,54.17,54.26,7
,2012-07-18 18:00,19,54.24,54.24,54.24,54.24,1
,2012-07-18 18:30,19,54.22,54.22,54.16,54.16,2
,2012-07-18 19:00,19,54.11,54.11,54.11,54.11,1
,2012-07-18 19:30,19,54.14,54.21,54.12,54.2,30
,2012-07-18 20:00,19,54.29,54.32,54.28,54.31,14
,2012-07-18 20:30,19,54.44,54.45,54.44,54.45,7
,2012-07-18 21:00,19,54.34,54.34,54.32,54.33,7
,2012-07-18 21:30,19,54.21,54.21,54.2,54.2,2
,2012-07-18 22:00,19,54.17,54.17,54.06,54.13,13
,2012-07-18 23:30,19,54.24,54.28,54.24,54.28,4
,2012-07-19 00:00,19,54.34,54.34,54.34,54.34,4
,2012-07-19 00:30,19,54.35,54.36,54.23,54.23,15
,2012-07-19 01:00,19,54.23,54.23,54.23,54.23,1
,2012-07-19 01:30,19,54.28,54.35,54.28,54.35,2
,2012-07-19 02:00,19,54.36,54.58,54.35,54.54,32
,2012-07-19 02:30,19,54.56,54.62,54.42,54.42,23
,2012-07-19 03:00,19,54.41,54.43,54.34,54.34,12
,2012-07-19 03:30,19,54.41,54.44,54.41,54.44,10
,2012-07-19 04:30,19,54.61,54.65,54.51,54.54,20
,2012-07-19 05:00,19,54.54,54.6,54.44,54.6,90
,2012-07-19 05:30,19,54.61,54.9,54.56,54.8,110
,2012-07-19 06:00,19,54.79,54.81,54.59,54.65,14
,2012-07-19 06:30,19,54.66,54.66,54.57,54.6,51
,2012-07-19 07:00,19,54.6,54.62,54.57,54.58,49
,2012-07-19 07:30,19,54.57,54.65,54.49,54.64,101
,2012-07-19 08:00,19,54.65,54.67,54.51,54.66,229
,2012-07-19 08:30,19,54.64,54.83,54.52,54.8,762
,2012-07-19 09:00,19,54.78,54.83,54.48,54.72,882
,2012-07-19 09:30,19,54.7,54.75,54.43,54.57,1575
,2012-07-19 10:00,19,54.55,54.77,54.5,54.72,639
,2012-07-19 10:30,19,54.72,54.82,54.61,54.76,1018
,2012-07-19 11:00,19,54.79,54.81,54.73,54.79,493
,2012-07-19 11:30,19,54.8,54.8,54.71,54.76,480
,2012-07-19 12:00,19,54.75,54.82,54.75,54.8,246
,2012-07-19 12:30,19,54.81,54.82,54.7,54.7,96
,2012-07-19 13:00,19,54.7,54.78,54.65,54.78,269
,2012-07-19 13:30,19,54.77,54.78,54.55,54.57,488
,2012-07-19 17:00,20,54.59,54.63,54.59,54.59,16
,2012-07-19 18:00,20,54.59,54.59,54.59,54.59,30
,2012-07-19 18:30,20,54.63,54.7,54.63,54.7,7
,2012-07-19 19:00,20,54.7,54.7,54.7,54.7,1
,2012-07-19 19:30,20,54.7,54.7,54.69,54.7,9
,2012-07-19 20:00,20,54.61,54.82,54.61,54.7,47
,2012-07-19 20:30,20,54.43,54.43,54.42,54.42,3
,2012-07-19 21:30,20,54.44,54.54,54.4,54.4,11
,2012-07-19 23:30,20,54.46,54.46,54.4,54.4,4
,2012-07-20 00:00,20,54.39,54.39,54.38,54.38,10
,2012-07-20 00:30,20,54.48,54.48,54.48,54.48,5
,2012-07-20 01:00,20,54.58,54.7,54.55,54.55,35
,2012-07-20 01:30,20,54.58,54.63,54.56,54.63,9
,2012-07-20 03:00,20,54.65,54.85,54.64,54.85,23
,2012-07-20 03:30,20,54.81,54.85,54.81,54.83,120
,2012-07-20 04:00,20,54.77,54.84,54.77,54.84,2
,2012-07-20 04:30,20,54.7,54.7,54.67,54.68,5
,2012-07-20 05:00,20,54.7,54.77,54.69,54.69,11
,2012-07-20 05:30,20,54.7,54.78,54.7,54.76,65
,2012-07-20 06:00,20,54.74,54.74,54.56,54.56,86
,2012-07-20 06:30,20,54.63,54.63,54.5,54.5,212
,2012-07-20 07:00,20,54.5,54.53,54.5,54.53,17
,2012-07-20 07:30,20,54.65,54.73,54.65,54.7,131
,2012-07-20 08:00,20,54.63,54.7,54.52,54.52,47
,2012-07-20 08:30,20,54.53,54.54,54.37,54.41,281
,2012-07-20 09:00,20,54.41,54.54,54.4,54.44,372
,2012-07-20 09:30,20,54.45,54.67,54.44,54.46,1125
,2012-07-20 10:00,20,54.45,54.47,54.35,54.36,802
,2012-07-20 10:30,20,54.35,54.62,54.34,54.58,483
,2012-07-20 11:00,20,54.55,54.59,54.49,54.53,798
,2012-07-20 11:30,20,54.53,54.58,54.33,54.53,1038
,2012-07-20 12:00,20,54.54,54.66,54.5,54.66,424
,2012-07-20 12:30,20,54.66,54.89,54.64,54.77,914
,2012-07-20 13:00,20,54.76,54.8,54.65,54.74,440
,2012-07-20 13:30,20,54.75,54.75,54.44,54.56,805
,2012-07-22 17:00,23,54.57,54.57,54.1,54.27,120
,2012-07-22 17:30,23,54.26,54.26,54.1,54.2,51
,2012-07-22 18:00,23,54.19,54.27,54.12,54.16,13
,2012-07-22 19:00,23,54.12,54.12,54.1,54.1,3
,2012-07-22 19:30,23,54.11,54.27,54.06,54.06,44
,2012-07-22 20:00,23,54.04,54.08,53.82,54.08,185
,2012-07-22 20:30,23,54.05,54.11,53.98,53.98,54
,2012-07-22 21:00,23,53.94,53.94,53.91,53.91,2
,2012-07-22 21:30,23,53.91,53.91,53.75,53.75,143
,2012-07-22 22:00,23,53.73,53.75,53.73,53.75,62
,2012-07-22 22:30,23,53.8,53.8,53.77,53.77,7
,2012-07-22 23:00,23,53.78,53.78,53.78,53.78,1
,2012-07-22 23:30,23,53.8,53.8,53.8,53.8,4
,2012-07-23 00:00,23,53.8,53.8,53.8,53.8,9
,2012-07-23 00:30,23,53.79,53.79,53.75,53.75,6
,2012-07-23 01:00,23,53.76,53.81,53.7,53.7,10
,2012-07-23 01:30,23,53.69,53.81,53.68,53.69,224
,2012-07-23 02:00,23,53.77,53.87,53.74,53.75,218
,2012-07-23 02:30,23,53.77,53.82,53.76,53.76,46
,2012-07-23 03:00,23,53.86,53.88,53.8,53.8,41
,2012-07-23 03:30,23,53.77,53.78,53.69,53.73,164
,2012-07-23 04:00,23,53.74,53.83,53.71,53.77,80
,2012-07-23 04:30,23,53.77,53.8,53.59,53.64,496
,2012-07-23 05:00,23,53.56,53.63,53.48,53.49,255
,2012-07-23 05:30,23,53.52,53.63,53.49,53.61,153
,2012-07-23 06:00,23,53.65,53.69,53.52,53.52,81
,2012-07-23 06:30,23,53.54,53.54,53.54,53.54,2
,2012-07-23 07:00,23,53.62,53.63,53.5,53.5,19
,2012-07-23 07:30,23,53.5,53.59,53.45,53.51,105
,2012-07-23 08:00,23,53.54,53.55,53.41,53.41,118
,2012-07-23 08:30,23,53.43,53.49,53.39,53.48,153
,2012-07-23 09:00,23,53.46,53.5,53.35,53.37,525
,2012-07-23 09:30,23,53.37,53.71,53.29,53.55,1636
,2012-07-23 10:00,23,53.55,53.67,53.51,53.67,622
,2012-07-23 10:30,23,53.7,53.8,53.61,53.78,490
,2012-07-23 11:00,23,53.79,53.9,53.74,53.77,818
,2012-07-23 11:30,23,53.77,53.8,53.69,53.75,480
,2012-07-23 12:00,23,53.73,53.77,53.39,53.5,1193
,2012-07-23 12:30,23,53.5,53.61,53.36,53.61,773
,2012-07-23 13:00,23,53.64,53.92,53.56,53.75,577
,2012-07-23 13:30,23,53.75,54,53.69,53.97,511
,2012-07-23 17:00,24,54,54,53.62,53.62,144
,2012-07-23 17:30,24,53.67,53.67,52.91,52.94,273
,2012-07-23 18:00,24,52.98,53.13,52.92,53.06,126
,2012-07-23 18:30,24,53.1,53.13,52.88,52.91,98
,2012-07-23 19:00,24,53.08,53.09,52.95,53,22
,2012-07-23 19:30,24,52.97,53.02,52.63,52.66,219
,2012-07-23 20:00,24,52.67,52.72,52.5,52.71,126
,2012-07-23 20:30,24,52.73,52.84,52.66,52.74,10
,2012-07-23 21:00,24,52.78,52.78,52.68,52.77,3
,2012-07-23 21:30,24,52.82,52.83,52.75,52.77,11
,2012-07-23 22:00,24,52.72,52.8,52.71,52.8,42
,2012-07-23 22:30,24,52.8,52.85,52.72,52.85,4
,2012-07-23 23:00,24,52.85,52.85,52.8,52.8,14
,2012-07-23 23:30,24,52.8,52.8,52.8,52.8,3
,2012-07-24 00:00,24,52.8,52.82,52.8,52.82,4
,2012-07-24 00:30,24,52.87,52.98,52.87,52.98,28
,2012-07-24 01:00,24,52.95,52.99,52.88,52.91,212
,2012-07-24 01:30,24,52.86,52.91,52.83,52.88,58
,2012-07-24 02:00,24,52.85,52.85,52.77,52.77,76
,2012-07-24 02:30,24,52.72,52.77,52.68,52.74,353
,2012-07-24 03:00,24,52.75,52.85,52.74,52.85,181
,2012-07-24 03:30,24,52.85,52.89,52.71,52.71,79
,2012-07-24 04:00,24,52.7,52.82,52.7,52.82,145
,2012-07-24 04:30,24,52.81,52.84,52.72,52.74,107
,2012-07-24 05:00,24,52.77,52.8,52.71,52.74,66
,2012-07-24 05:30,24,52.74,52.74,52.7,52.7,63
,2012-07-24 06:00,24,52.73,52.83,52.73,52.8,64
,2012-07-24 06:30,24,52.72,52.76,52.68,52.76,49
,2012-07-24 07:00,24,52.73,52.74,52.65,52.68,44
,2012-07-24 07:30,24,52.61,52.7,52.6,52.69,40
,2012-07-24 08:00,24,52.72,52.8,52.67,52.76,228
,2012-07-24 08:30,24,52.77,52.77,52.55,52.66,447
,2012-07-24 09:00,24,52.65,52.65,52.27,52.27,1144
,2012-07-24 09:30,24,52.35,52.63,52.31,52.54,1175
,2012-07-24 10:00,24,52.54,52.66,52.52,52.57,674
,2012-07-24 10:30,24,52.56,52.57,52.15,52.16,1910
,2012-07-24 11:00,24,52.15,52.15,51.75,51.86,2646
,2012-07-24 11:30,24,51.86,51.9,51.53,51.66,1070
,2012-07-24 12:00,24,51.61,51.94,51.55,51.85,638
,2012-07-24 12:30,24,51.87,52.07,51.87,52.06,944
,2012-07-24 13:00,24,52.06,52.2,51.97,52.01,547
,2012-07-24 13:30,24,52.06,52.15,51.61,51.64,1199
,2012-07-24 17:00,25,51.89,52.1,51.86,51.93,216
,2012-07-24 17:30,25,51.92,51.93,51.8,51.89,173
,2012-07-24 18:00,25,51.85,51.94,51.77,51.89,157
,2012-07-24 18:30,25,51.89,51.89,51.59,51.59,56
,2012-07-24 19:00,25,51.67,51.77,51.57,51.77,26
,2012-07-24 19:30,25,51.66,51.66,51.57,51.59,4
,2012-07-24 20:00,25,51.94,52.17,51.94,52.14,21
,2012-07-24 20:30,25,52.11,52.22,52.11,52.22,15
,2012-07-24 21:00,25,52.22,52.22,52.11,52.11,10
,2012-07-24 21:30,25,52.06,52.37,52.06,52.37,28
,2012-07-24 22:00,25,52.22,52.4,52.14,52.4,12
,2012-07-24 22:30,25,52.4,52.4,52.26,52.26,6
,2012-07-24 23:00,25,52.26,52.28,52.26,52.28,2
,2012-07-24 23:30,25,52.28,52.3,52.27,52.28,41
,2012-07-25 00:00,25,52.35,52.35,52.35,52.35,1
,2012-07-25 00:30,25,52.32,52.38,52.3,52.35,39
,2012-07-25 01:00,25,52.35,52.35,52.15,52.15,43
,2012-07-25 01:30,25,52.12,52.29,52.12,52.22,12
,2012-07-25 02:00,25,52.22,52.29,52.15,52.22,32
,2012-07-25 02:30,25,52.14,52.14,51.91,51.91,57
,2012-07-25 03:00,25,51.91,51.91,51.85,51.91,113
,2012-07-25 03:30,25,51.93,51.98,51.85,51.98,24
,2012-07-25 04:00,25,51.99,52.14,51.94,52.14,50
,2012-07-25 04:30,25,52.12,52.3,52.1,52.28,206
,2012-07-25 05:00,25,52.28,52.38,52.26,52.33,222
,2012-07-25 05:30,25,52.33,52.69,52.32,52.46,425
,2012-07-25 06:00,25,52.51,52.51,52.31,52.35,72
,2012-07-25 06:30,25,52.35,52.4,52.33,52.37,46
,2012-07-25 07:00,25,52.4,52.5,52.4,52.5,118
,2012-07-25 07:30,25,52.48,52.62,52.43,52.6,312
,2012-07-25 08:00,25,52.64,52.79,52.52,52.75,527
,2012-07-25 08:30,25,52.74,52.82,52.62,52.62,323
,2012-07-25 09:00,25,52.61,52.75,52.48,52.56,386
,2012-07-25 09:30,25,52.53,52.61,52.24,52.38,1674
,2012-07-25 10:00,25,52.39,52.52,52.35,52.35,735
,2012-07-25 10:30,25,52.33,52.45,52.32,52.37,509
,2012-07-25 11:00,25,52.36,52.48,52.34,52.48,405
,2012-07-25 11:30,25,52.51,52.53,52.36,52.36,449
,2012-07-25 12:00,25,52.35,52.39,52.3,52.32,363
,2012-07-25 12:30,25,52.31,52.35,52.22,52.24,257
,2012-07-25 13:00,25,52.26,52.48,52.26,52.42,381
,2012-07-25 13:30,25,52.41,52.55,52.32,52.4,1504
,2012-07-25 17:00,26,52.44,52.44,52.04,52.18,34
,2012-07-25 17:30,26,52.15,52.23,52.1,52.1,4
,2012-07-25 18:00,26,52.1,52.25,52.1,52.25,3
,2012-07-25 18:30,26,52.18,52.23,52.03,52.08,22
,2012-07-25 19:00,26,52.05,52.06,51.98,51.98,22
,2012-07-25 19:30,26,52.08,52.13,52.01,52.05,20
,2012-07-25 20:00,26,52.05,52.18,51.98,52.01,63
,2012-07-25 20:30,26,52.04,52.08,51.92,51.93,96
,2012-07-25 21:00,26,52.01,52.01,51.91,51.91,8
,2012-07-25 21:30,26,51.93,52,51.9,52,20
,2012-07-25 22:00,26,51.9,51.9,51.88,51.88,14
,2012-07-25 22:30,26,51.93,51.93,51.86,51.86,12
,2012-07-25 23:30,26,51.92,51.92,51.92,51.92,1
,2012-07-26 00:00,26,51.98,52.07,51.98,52,18
,2012-07-26 00:30,26,52.02,52.02,51.88,51.88,5
,2012-07-26 01:00,26,51.97,52.01,51.88,51.88,153
,2012-07-26 01:30,26,51.88,51.9,51.87,51.89,70
,2012-07-26 02:00,26,51.89,51.96,51.87,51.91,154
,2012-07-26 02:30,26,51.91,51.91,51.9,51.9,37
,2012-07-26 03:00,26,51.92,51.92,51.82,51.88,138
,2012-07-26 03:30,26,51.89,51.92,51.86,51.86,188
,2012-07-26 04:00,26,51.86,51.88,51.8,51.81,40
,2012-07-26 04:30,26,51.84,51.85,51.72,51.72,118
,2012-07-26 05:00,26,51.74,51.94,51.71,51.91,34
,2012-07-26 05:30,26,51.95,51.96,51.91,51.93,15
,2012-07-26 06:00,26,51.97,52.13,51.97,52.01,95
,2012-07-26 06:30,26,52.03,52.11,52.03,52.09,84
,2012-07-26 07:00,26,52.04,52.21,52.04,52.09,159
,2012-07-26 07:30,26,52.09,52.17,51.96,52.1,206
,2012-07-26 08:00,26,52.1,52.15,52.06,52.15,357
,2012-07-26 08:30,26,52.13,52.19,51.96,52,813
,2012-07-26 09:00,26,52.01,52.02,51.72,51.9,662
,2012-07-26 09:30,26,51.87,52.25,51.82,52.14,840
,2012-07-26 10:00,26,52.13,52.25,52.11,52.19,379
,2012-07-26 10:30,26,52.17,52.24,52.13,52.21,723
,2012-07-26 11:00,26,52.19,52.19,52,52.05,983
,2012-07-26 11:30,26,52.03,52.21,52.01,52.2,215
,2012-07-26 12:00,26,52.19,52.33,52.14,52.16,437
,2012-07-26 12:30,26,52.15,52.24,51.95,52,751
,2012-07-26 13:00,26,51.98,52.14,51.97,52.07,456
,2012-07-26 13:30,26,52.07,52.09,51.79,51.85,1518
,2012-07-26 17:00,27,51.91,52.2,51.8,51.98,124
,2012-07-26 17:30,27,51.96,51.96,51.9,51.9,7
,2012-07-26 18:00,27,51.8,51.8,51.77,51.77,89
,2012-07-26 18:30,27,51.86,51.86,51.77,51.77,13
,2012-07-26 19:00,27,51.81,51.86,51.78,51.81,31
,2012-07-26 19:30,27,51.88,52.07,51.88,52.07,7
,2012-07-26 20:00,27,52.08,52.2,52.08,52.11,147
,2012-07-26 20:30,27,52.03,52.1,52.01,52.1,7
,2012-07-26 21:00,27,52.01,52.02,51.91,52,53
,2012-07-26 21:30,27,52.06,52.06,52.01,52.01,5
,2012-07-26 22:00,27,51.96,51.99,51.9,51.95,21
,2012-07-26 22:30,27,51.96,51.96,51.96,51.96,2
,2012-07-26 23:00,27,51.96,51.96,51.96,51.96,2
,2012-07-26 23:30,27,51.91,51.92,51.91,51.92,3
,2012-07-27 00:30,27,52,52.08,52,52.06,7
,2012-07-27 01:00,27,52.09,52.09,52.04,52.08,6
,2012-07-27 01:30,27,52.15,52.2,52.14,52.17,54
,2012-07-27 02:00,27,52.06,52.07,51.98,52.05,19
,2012-07-27 02:30,27,52.06,52.11,52.06,52.1,44
,2012-07-27 03:00,27,52.1,52.11,52.09,52.11,16
,2012-07-27 03:30,27,52.11,52.11,52.08,52.08,10
,2012-07-27 04:00,27,52.11,52.11,52.02,52.02,152
,2012-07-27 04:30,27,52.1,52.23,52.1,52.12,242
,2012-07-27 05:00,27,52.12,52.2,52.12,52.2,74
,2012-07-27 05:30,27,52.12,52.25,52.11,52.25,154
,2012-07-27 06:00,27,52.25,52.25,52.15,52.15,10
,2012-07-27 06:30,27,52.15,52.2,52.08,52.16,117
,2012-07-27 07:00,27,52.18,52.21,52.08,52.2,123
,2012-07-27 07:30,27,52.19,52.19,52.14,52.16,68
,2012-07-27 08:00,27,52.2,52.25,52.17,52.25,247
,2012-07-27 08:30,27,52.24,52.25,52.07,52.17,103
,2012-07-27 09:00,27,52.17,52.42,52.1,52.4,1155
,2012-07-27 09:30,27,52.39,52.39,52.12,52.26,1777
,2012-07-27 10:00,27,52.26,52.3,52.18,52.29,522
,2012-07-27 10:30,27,52.3,52.3,52.08,52.22,700
,2012-07-27 11:00,27,52.24,52.24,52.03,52.04,383
,2012-07-27 11:30,27,52.04,52.06,51.98,52.02,592
,2012-07-27 12:00,27,52.02,52.13,51.92,52.13,561
,2012-07-27 12:30,27,52.15,52.29,52.12,52.29,674
,2012-07-27 13:00,27,52.29,52.33,52.15,52.2,452
,2012-07-27 13:30,27,52.22,52.29,52.17,52.22,1219
,2012-07-29 17:00,30,52.63,53.13,52.5,52.82,314
,2012-07-29 17:30,30,52.89,52.89,52.77,52.79,14
,2012-07-29 18:00,30,52.77,52.86,52.76,52.76,10
,2012-07-29 18:30,30,52.78,52.78,52.78,52.78,2
,2012-07-29 19:00,30,52.73,52.73,52.67,52.71,5
,2012-07-29 19:30,30,52.78,52.8,52.75,52.75,6
,2012-07-29 20:00,30,52.75,53.06,52.72,53.05,47
,2012-07-29 20:30,30,52.94,53,52.91,52.91,4
,2012-07-29 21:00,30,52.91,52.91,52.87,52.88,3
,2012-07-29 21:30,30,52.77,52.77,52.76,52.76,75
,2012-07-29 22:00,30,52.9,52.91,52.74,52.76,59
,2012-07-29 23:00,30,52.82,52.85,52.82,52.85,3
,2012-07-29 23:30,30,52.86,52.86,52.86,52.86,1
,2012-07-30 00:00,30,52.87,52.87,52.76,52.76,6
,2012-07-30 00:30,30,52.75,52.75,52.75,52.75,1
,2012-07-30 01:00,30,52.75,52.79,52.7,52.72,7
,2012-07-30 01:30,30,52.68,52.81,52.68,52.81,6
,2012-07-30 02:00,30,52.82,52.82,52.7,52.78,5
,2012-07-30 02:30,30,52.81,52.81,52.68,52.68,130
,2012-07-30 03:00,30,52.67,52.68,52.66,52.68,301
,2012-07-30 03:30,30,52.66,52.66,52.66,52.66,1
,2012-07-30 04:00,30,52.67,52.77,52.63,52.77,322
,2012-07-30 04:30,30,52.74,52.83,52.74,52.77,26
,2012-07-30 05:00,30,52.77,52.83,52.73,52.73,17
,2012-07-30 05:30,30,52.71,52.76,52.71,52.76,6
,2012-07-30 06:00,30,52.71,52.71,52.64,52.69,36
,2012-07-30 06:30,30,52.7,52.7,52.65,52.65,28
,2012-07-30 07:00,30,52.67,52.67,52.64,52.64,13
,2012-07-30 07:30,30,52.66,52.73,52.65,52.67,22
,2012-07-30 08:00,30,52.71,52.77,52.67,52.72,146
,2012-07-30 08:30,30,52.7,52.78,52.69,52.71,77
,2012-07-30 09:00,30,52.7,52.74,52.6,52.6,453
,2012-07-30 09:30,30,52.62,52.79,52.55,52.61,810
,2012-07-30 10:00,30,52.61,52.62,52.51,52.51,330
,2012-07-30 10:30,30,52.5,52.57,52.41,52.57,1150
,2012-07-30 11:00,30,52.56,52.69,52.56,52.67,525
,2012-07-30 11:30,30,52.66,52.67,52.47,52.5,820
,2012-07-30 12:00,30,52.5,52.6,52.5,52.59,331
,2012-07-30 12:30,30,52.62,52.68,52.52,52.53,575
,2012-07-30 13:00,30,52.54,52.7,52.52,52.69,525
,2012-07-30 13:30,30,52.7,52.85,52.62,52.74,1222
,2012-07-30 17:00,31,52.5,52.85,52.35,52.85,244
,2012-07-30 17:30,31,52.78,52.79,52.78,52.79,2
,2012-07-30 18:00,31,52.73,52.73,52.7,52.7,11
,2012-07-30 18:30,31,52.69,52.72,52.69,52.72,2
,2012-07-30 19:00,31,52.68,52.71,52.46,52.51,33
,2012-07-30 19:30,31,52.52,52.53,52.48,52.48,9
,2012-07-30 20:00,31,52.45,52.55,52.45,52.5,10
,2012-07-30 20:30,31,52.54,52.54,52.42,52.42,15
,2012-07-30 21:00,31,52.65,52.68,52.65,52.68,2
,2012-07-30 21:30,31,52.53,52.53,52.5,52.5,12
,2012-07-30 22:00,31,52.5,52.52,52.44,52.44,12
,2012-07-30 22:30,31,52.45,52.45,52.45,52.45,3
,2012-07-30 23:30,31,52.47,52.47,52.47,52.47,15
,2012-07-31 00:00,31,52.51,52.52,52.51,52.52,7
,2012-07-31 00:30,31,52.53,52.54,52.5,52.5,6
,2012-07-31 01:00,31,52.52,52.52,52.49,52.49,13
,2012-07-31 01:30,31,52.57,52.63,52.57,52.59,40
,2012-07-31 02:00,31,52.52,52.53,52.49,52.49,61
,2012-07-31 02:30,31,52.5,52.56,52.47,52.51,26
,2012-07-31 03:00,31,52.52,52.55,52.44,52.48,203
,2012-07-31 03:30,31,52.48,52.55,52.48,52.52,76
,2012-07-31 04:00,31,52.5,52.57,52.5,52.54,82
,2012-07-31 04:30,31,52.52,52.68,52.52,52.68,303
,2012-07-31 05:00,31,52.69,52.77,52.69,52.71,155
,2012-07-31 05:30,31,52.71,52.81,52.71,52.79,72
,2012-07-31 06:00,31,52.8,52.84,52.74,52.75,25
,2012-07-31 06:30,31,52.75,52.79,52.75,52.75,142
,2012-07-31 07:00,31,52.74,52.74,52.62,52.73,210
,2012-07-31 07:30,31,52.7,52.76,52.67,52.76,161
,2012-07-31 08:00,31,52.76,52.76,52.5,52.63,209
,2012-07-31 08:30,31,52.63,52.74,52.59,52.66,184
,2012-07-31 09:00,31,52.68,52.69,52.54,52.65,199
,2012-07-31 09:30,31,52.65,52.84,52.52,52.8,1789
,2012-07-31 10:00,31,52.8,53.28,52.77,53.22,2060
,2012-07-31 10:30,31,53.23,53.26,53.11,53.22,878
,2012-07-31 11:00,31,53.21,53.21,53.06,53.17,932
,2012-07-31 11:30,31,53.15,53.22,52.96,53,1008
,2012-07-31 12:00,31,52.98,53.05,52.9,53.05,568
,2012-07-31 12:30,31,53.04,53.17,53.03,53.05,467
,2012-07-31 13:00,31,53.03,53.14,52.87,52.89,796
,2012-07-31 13:30,31,52.87,53.07,52.58,52.65,2637
,2012-07-31 17:00,1,52.75,53.15,52.75,53.12,87
,2012-07-31 17:30,1,53.15,53.15,53.15,53.15,10
,2012-07-31 18:00,1,53.15,53.15,53.07,53.11,31
,2012-07-31 18:30,1,53.09,53.09,53.05,53.09,5
,2012-07-31 19:00,1,53.01,53.05,53.01,53.05,10
,2012-07-31 19:30,1,53.02,53.11,53.01,53.09,9
,2012-07-31 20:00,1,53.01,53.15,52.9,53.13,41
,2012-07-31 20:30,1,53.12,53.12,53.09,53.09,3
,2012-07-31 21:00,1,53.05,53.12,53.05,53.12,25
,2012-07-31 21:30,1,53.13,53.14,53.05,53.05,33
,2012-07-31 22:00,1,53.08,53.13,53.06,53.06,44
,2012-07-31 22:30,1,53.07,53.07,53.05,53.05,10
,2012-07-31 23:00,1,53.05,53.07,53.05,53.05,36
,2012-07-31 23:30,1,53.06,53.06,53.06,53.06,15
,2012-08-01 00:00,1,53.05,53.06,53.05,53.06,2
,2012-08-01 00:30,1,53.07,53.24,53.05,53.22,31
,2012-08-01 01:00,1,53.18,53.2,53.12,53.12,12
,2012-08-01 01:30,1,53.09,53.13,52.91,52.95,168
,2012-08-01 02:00,1,52.92,53.02,52.9,52.95,32
,2012-08-01 02:30,1,53.02,53.13,53,53.05,18
,2012-08-01 03:00,1,53.04,53.17,53.04,53.08,84
,2012-08-01 03:30,1,53.08,53.08,52.98,53,166
,2012-08-01 04:00,1,53.04,53.04,52.85,52.85,73
,2012-08-01 04:30,1,52.87,52.92,52.5,52.6,382
,2012-08-01 05:00,1,52.54,52.85,52.53,52.71,304
,2012-08-01 05:30,1,52.73,52.77,52.58,52.64,205
,2012-08-01 06:00,1,52.58,52.59,52.49,52.58,202
,2012-08-01 06:30,1,52.59,52.7,52.49,52.67,157
,2012-08-01 07:00,1,52.69,52.69,52.57,52.67,275
,2012-08-01 07:30,1,52.65,52.68,52.6,52.63,169
,2012-08-01 08:00,1,52.61,52.74,52.6,52.61,395
,2012-08-01 08:30,1,52.63,52.7,52.61,52.68,160
,2012-08-01 09:00,1,52.7,52.72,52.49,52.6,432
,2012-08-01 09:30,1,52.59,52.67,52.37,52.48,1995
,2012-08-01 10:00,1,52.49,52.6,52.33,52.41,1724
,2012-08-01 10:30,1,52.4,52.46,52.14,52.15,2142
,2012-08-01 11:00,1,52.14,52.23,51.9,52.11,3239
,2012-08-01 11:30,1,52.11,52.23,52.09,52.11,943
,2012-08-01 12:00,1,52.11,52.21,52.09,52.15,644
,2012-08-01 12:30,1,52.16,52.18,52.05,52.07,433
,2012-08-01 13:00,1,52.05,52.3,52.05,52.27,506
,2012-08-01 13:30,1,52.26,52.37,51.9,52.04,2013
,2012-08-01 17:00,2,52.26,52.58,52.15,52.19,116
,2012-08-01 17:30,2,52.14,52.15,51.98,52.15,43
,2012-08-01 18:00,2,52.15,52.15,52.08,52.08,34
,2012-08-01 18:30,2,52.05,52.15,51.94,51.98,55
,2012-08-01 19:00,2,51.98,52.19,51.94,52.19,49
,2012-08-01 19:30,2,52.14,52.34,52.01,52.32,79
,2012-08-01 20:00,2,52.33,52.4,52.19,52.21,43
,2012-08-01 20:30,2,52.08,52.12,52.05,52.06,17
,2012-08-01 21:00,2,52.02,52.14,52.02,52.11,7
,2012-08-01 21:30,2,52.16,52.2,52.15,52.15,11
,2012-08-01 22:00,2,52.2,52.25,52.2,52.25,2
,2012-08-01 22:30,2,52.27,52.3,52.27,52.27,8
,2012-08-01 23:30,2,52.27,52.31,52.27,52.3,6
,2012-08-02 00:00,2,52.32,52.32,52.28,52.28,3
,2012-08-02 00:30,2,52.27,52.27,52.19,52.23,6
,2012-08-02 01:00,2,52.2,52.28,52.2,52.28,56
,2012-08-02 01:30,2,52.28,52.31,52.17,52.29,24
,2012-08-02 02:00,2,52.28,52.33,52.28,52.31,3
,2012-08-02 02:30,2,52.3,52.3,52.3,52.3,1
,2012-08-02 03:00,2,52.27,52.27,52.21,52.21,62
,2012-08-02 03:30,2,52.2,52.27,52.18,52.25,168
,2012-08-02 04:00,2,52.25,52.36,52.24,52.35,435
,2012-08-02 04:30,2,52.35,52.35,52.25,52.3,82
,2012-08-02 05:00,2,52.34,52.37,52.12,52.12,98
,2012-08-02 05:30,2,52.14,52.41,52.13,52.18,260
,2012-08-02 06:00,2,52.13,52.14,52.04,52.07,38
,2012-08-02 06:30,2,52.1,52.19,51.97,52.07,42
,2012-08-02 07:00,2,52.08,52.24,52.04,52.24,223
,2012-08-02 07:30,2,52.23,52.32,51.71,51.94,860
,2012-08-02 08:00,2,51.95,51.95,51.7,51.7,504
,2012-08-02 08:30,2,51.7,51.87,51.63,51.77,713
,2012-08-02 09:00,2,51.77,51.91,51.67,51.7,723
,2012-08-02 09:30,2,51.7,51.79,51.35,51.5,3216
,2012-08-02 10:00,2,51.49,51.59,51.43,51.57,469
,2012-08-02 10:30,2,51.57,51.78,51.56,51.69,946
,2012-08-02 11:00,2,51.68,51.79,51.66,51.7,731
,2012-08-02 11:30,2,51.67,51.77,51.65,51.7,762
,2012-08-02 12:00,2,51.69,51.75,51.65,51.7,635
,2012-08-02 12:30,2,51.69,51.79,51.66,51.79,686
,2012-08-02 13:00,2,51.79,51.85,51.68,51.77,418
,2012-08-02 13:30,2,51.78,51.94,51.72,51.89,1391
,2012-08-02 17:00,3,51.95,52.06,51.77,51.91,63
,2012-08-02 17:30,3,51.87,51.87,51.66,51.67,37
,2012-08-02 18:00,3,51.7,51.78,51.7,51.76,10
,2012-08-02 18:30,3,51.79,51.79,51.7,51.73,13
,2012-08-02 19:00,3,51.73,51.73,51.66,51.7,21
,2012-08-02 19:30,3,51.79,51.79,51.72,51.75,16
,2012-08-02 20:00,3,51.81,52.3,51.77,52.29,155
,2012-08-02 20:30,3,52.27,52.3,52.19,52.22,33
,2012-08-02 21:00,3,52.24,52.26,52.14,52.15,25
,2012-08-02 21:30,3,52.23,52.29,52.23,52.25,7
,2012-08-02 22:00,3,52.26,52.26,52.07,52.15,25
,2012-08-02 22:30,3,52.13,52.15,52.1,52.12,20
,2012-08-02 23:00,3,52.15,52.15,52.12,52.12,3
,2012-08-02 23:30,3,52.1,52.11,52.01,52.03,22
,2012-08-03 00:00,3,52.04,52.1,51.95,52.07,52
,2012-08-03 00:30,3,52.09,52.09,51.75,51.75,110
,2012-08-03 01:00,3,51.76,51.82,51.66,51.82,110
,2012-08-03 01:30,3,51.84,51.9,51.83,51.88,40
,2012-08-03 02:00,3,51.91,52.08,51.91,51.98,73
,2012-08-03 02:30,3,51.96,51.99,51.92,51.97,22
,2012-08-03 03:00,3,51.94,52.04,51.94,52.01,34
,2012-08-03 03:30,3,52.05,52.08,52.02,52.03,61
,2012-08-03 04:00,3,52.04,52.13,52.04,52.11,79
,2012-08-03 04:30,3,52.13,52.17,51.96,51.96,264
,2012-08-03 05:00,3,51.94,51.94,51.81,51.83,269
,2012-08-03 05:30,3,51.91,52.05,51.83,52.05,50
,2012-08-03 06:00,3,52,52,51.85,51.9,77
,2012-08-03 06:30,3,52.01,52.01,51.93,52,41
,2012-08-03 07:00,3,51.94,51.94,51.82,51.94,72
,2012-08-03 07:30,3,51.94,52.14,51.92,52.1,127
,2012-08-03 08:00,3,52.12,52.29,52.06,52.07,449
,2012-08-03 08:30,3,52.08,52.35,52.03,52.31,490
,2012-08-03 09:00,3,52.33,52.47,52.19,52.19,837
,2012-08-03 09:30,3,52.19,52.35,52.19,52.31,1100
,2012-08-03 10:00,3,52.32,52.43,52.2,52.42,1535
,2012-08-03 10:30,3,52.42,52.5,52.33,52.45,1136
,2012-08-03 11:00,3,52.46,52.48,52.3,52.43,913
,2012-08-03 11:30,3,52.42,52.53,52.38,52.4,748
,2012-08-03 12:00,3,52.39,52.42,52.35,52.4,436
,2012-08-03 12:30,3,52.4,52.54,52.38,52.43,466
,2012-08-03 13:00,3,52.45,52.54,52.45,52.52,407
,2012-08-03 13:30,3,52.51,52.51,52.21,52.38,1760
,2012-08-05 17:00,6,51.86,51.86,51.29,51.33,1186
,2012-08-05 17:30,6,51.39,51.49,51.36,51.47,49
,2012-08-05 18:00,6,51.45,51.53,51.45,51.51,15
,2012-08-05 18:30,6,51.52,51.63,51.52,51.62,9
,2012-08-05 19:00,6,51.62,51.67,51.54,51.61,49
,2012-08-05 19:30,6,51.64,51.74,51.64,51.69,33
,2012-08-05 20:00,6,51.73,51.74,51.61,51.74,47
,2012-08-05 20:30,6,51.74,52.12,51.74,52.12,66
,2012-08-05 21:00,6,52.13,52.22,52.11,52.14,10
,2012-08-05 21:30,6,52.11,52.11,52.11,52.11,2
,2012-08-05 22:00,6,52.05,52.09,52.02,52.09,8
,2012-08-05 22:30,6,52.05,52.05,52.01,52.02,7
,2012-08-05 23:00,6,52.06,52.06,52,52,10
,2012-08-05 23:30,6,51.99,51.99,51.99,51.99,3
,2012-08-06 00:00,6,52,52.02,51.98,51.98,43
,2012-08-06 00:30,6,52,52,51.95,52,105
,2012-08-06 01:00,6,52,52.06,52,52.03,24
,2012-08-06 01:30,6,51.98,52.01,51.96,52.01,50
,2012-08-06 02:00,6,52.01,52.13,52.01,52.05,541
,2012-08-06 02:30,6,52.08,52.09,52.01,52.02,23
,2012-08-06 03:00,6,52.04,52.11,52.04,52.07,110
,2012-08-06 03:30,6,52.06,52.12,52.06,52.12,98
,2012-08-06 04:00,6,52.14,52.14,52.06,52.1,119
,2012-08-06 04:30,6,52.07,52.1,52.06,52.07,67
,2012-08-06 05:00,6,52.07,52.07,51.97,52.05,304
,2012-08-06 05:30,6,52.08,52.08,51.98,52.03,93
,2012-08-06 06:00,6,52.01,52.01,51.97,51.97,23
,2012-08-06 06:30,6,51.97,52.08,51.97,52.08,38
,2012-08-06 07:00,6,52.08,52.08,51.94,52.01,466
,2012-08-06 07:30,6,52,52.01,51.93,51.95,115
,2012-08-06 08:00,6,51.93,51.93,51.54,51.62,867
,2012-08-06 08:30,6,51.62,51.76,51.57,51.67,484
,2012-08-06 09:00,6,51.65,51.8,51.62,51.65,281
,2012-08-06 09:30,6,51.63,51.68,51.5,51.64,2095
,2012-08-06 10:00,6,51.62,51.79,51.56,51.73,1457
,2012-08-06 10:30,6,51.72,51.83,51.71,51.8,677
,2012-08-06 11:00,6,51.81,51.93,51.77,51.92,575
,2012-08-06 11:30,6,51.91,52,51.9,51.95,852
,2012-08-06 12:00,6,51.93,51.96,51.84,51.85,705
,2012-08-06 12:30,6,51.85,51.95,51.76,51.91,621
,2012-08-06 13:00,6,51.92,51.97,51.81,51.93,733
,2012-08-06 13:30,6,51.93,51.99,51.6,51.64,1818
,2012-08-06 17:00,7,51.64,51.85,51.64,51.81,18
,2012-08-06 17:30,7,51.83,51.89,51.77,51.77,10
,2012-08-06 18:00,7,51.84,51.86,51.79,51.83,23
,2012-08-06 18:30,7,51.87,51.87,51.83,51.85,11
,2012-08-06 19:00,7,51.86,51.9,51.86,51.88,84
,2012-08-06 19:30,7,51.85,51.92,51.85,51.92,13
,2012-08-06 20:00,7,51.92,52.2,51.92,52.11,173
,2012-08-06 20:30,7,52.14,52.25,52.11,52.25,163
,2012-08-06 21:00,7,52.25,52.25,52.17,52.18,147
,2012-08-06 21:30,7,52.2,52.23,52.2,52.22,11
,2012-08-06 22:00,7,52.21,52.21,51.94,52.06,39
,2012-08-06 23:00,7,52.09,52.09,52.09,52.09,1
,2012-08-06 23:30,7,52.09,52.09,52.09,52.09,1
,2012-08-07 00:00,7,52.11,52.11,52.11,52.11,8
,2012-08-07 00:30,7,52.11,52.19,52.11,52.11,34
,2012-08-07 01:00,7,52.11,52.15,52.07,52.15,66
,2012-08-07 01:30,7,52.11,52.19,52.07,52.15,138
,2012-08-07 02:00,7,52.2,52.27,52.2,52.27,258
,2012-08-07 02:30,7,52.27,52.39,52.27,52.31,359
,2012-08-07 03:00,7,52.31,52.35,52.25,52.3,41
,2012-08-07 03:30,7,52.3,52.3,52,52.09,98
,2012-08-07 04:00,7,52.12,52.16,52.07,52.16,11
,2012-08-07 04:30,7,52.15,52.15,52.07,52.1,16
,2012-08-07 05:00,7,52.13,52.2,52.12,52.2,16
,2012-08-07 05:30,7,52.18,52.18,52.17,52.17,98
,2012-08-07 06:00,7,52.18,52.19,52.17,52.17,18
,2012-08-07 06:30,7,52.19,52.19,52.15,52.17,62
,2012-08-07 07:00,7,52.17,52.18,52.14,52.18,92
,2012-08-07 07:30,7,52.17,52.22,52.09,52.16,204
,2012-08-07 08:00,7,52.16,52.16,51.99,52.04,334
,2012-08-07 08:30,7,52.04,52.11,51.99,52.06,296
,2012-08-07 09:00,7,52.07,52.16,52.01,52.13,374
,2012-08-07 09:30,7,52.13,52.14,51.84,51.92,1140
,2012-08-07 10:00,7,51.92,52,51.86,51.95,1072
,2012-08-07 10:30,7,51.96,51.98,51.66,51.7,3868
,2012-08-07 11:00,7,51.71,51.77,51.62,51.62,947
,2012-08-07 11:30,7,51.62,51.73,51.56,51.65,713
,2012-08-07 12:00,7,51.65,51.77,51.56,51.76,778
,2012-08-07 12:30,7,51.77,51.83,51.59,51.6,487
,2012-08-07 13:00,7,51.59,51.72,51.55,51.56,389
,2012-08-07 13:30,7,51.55,51.62,51.48,51.52,1853
,2012-08-07 17:00,8,51.53,51.65,51.53,51.64,13
,2012-08-07 17:30,8,51.56,51.61,51.56,51.6,11
,2012-08-07 18:00,8,51.59,51.67,51.59,51.65,50
,2012-08-07 18:30,8,51.65,51.66,51.63,51.65,4
,2012-08-07 19:00,8,51.61,51.65,51.61,51.65,29
,2012-08-07 19:30,8,51.65,51.75,51.65,51.75,7
,2012-08-07 20:00,8,51.75,51.83,51.71,51.74,65
,2012-08-07 20:30,8,51.76,51.77,51.72,51.74,20
,2012-08-07 21:00,8,51.76,51.76,51.71,51.72,16
,2012-08-07 21:30,8,51.75,51.84,51.75,51.83,58
,2012-08-07 22:00,8,51.84,51.85,51.83,51.84,6
,2012-08-07 22:30,8,51.81,51.81,51.81,51.81,1
,2012-08-07 23:00,8,51.82,51.82,51.82,51.82,1
,2012-08-07 23:30,8,51.81,51.81,51.77,51.77,29
,2012-08-08 00:00,8,51.78,51.8,51.73,51.73,133
,2012-08-08 00:30,8,51.77,51.77,51.66,51.73,102
,2012-08-08 01:00,8,51.76,51.77,51.72,51.72,14
,2012-08-08 01:30,8,51.78,51.79,51.65,51.65,78
,2012-08-08 02:00,8,51.66,51.81,51.64,51.64,25
,2012-08-08 02:30,8,51.65,51.66,51.65,51.65,6
,2012-08-08 03:00,8,51.65,51.65,51.62,51.63,57
,2012-08-08 03:30,8,51.62,51.67,51.56,51.6,110
,2012-08-08 04:00,8,51.59,51.62,51.55,51.56,91
,2012-08-08 04:30,8,51.57,51.6,51.5,51.5,400
,2012-08-08 05:00,8,51.5,51.51,51.4,51.41,160
,2012-08-08 05:30,8,51.45,51.52,51.44,51.45,31
,2012-08-08 06:00,8,51.48,51.6,51.48,51.6,33
,2012-08-08 06:30,8,51.59,51.59,51.56,51.56,17
,2012-08-08 07:00,8,51.55,51.61,51.53,51.59,148
,2012-08-08 07:30,8,51.62,51.69,51.62,51.62,704
,2012-08-08 08:00,8,51.6,51.71,51.57,51.63,807
,2012-08-08 08:30,8,51.65,51.72,51.62,51.66,498
,2012-08-08 09:00,8,51.62,51.69,51.6,51.64,291
,2012-08-08 09:30,8,51.6,51.66,51.5,51.58,1167
,2012-08-08 10:00,8,51.58,51.6,51.35,51.38,997
,2012-08-08 10:30,8,51.37,51.54,51.31,51.45,785
,2012-08-08 11:00,8,51.45,51.49,51.4,51.42,264
,2012-08-08 11:30,8,51.41,51.52,51.4,51.48,582
,2012-08-08 12:00,8,51.48,51.54,51.46,51.51,211
,2012-08-08 12:30,8,51.53,51.62,51.51,51.59,767
,2012-08-08 13:00,8,51.6,51.8,51.6,51.77,1013
,2012-08-08 13:30,8,51.76,51.82,51.73,51.73,1600
,2012-08-08 17:00,9,51.75,51.87,51.74,51.85,172
,2012-08-08 17:30,9,51.86,51.87,51.8,51.8,47
,2012-08-08 18:00,9,51.72,51.76,51.72,51.75,5
,2012-08-08 18:30,9,51.76,51.85,51.74,51.81,79
,2012-08-08 19:00,9,51.8,51.8,51.75,51.75,3
,2012-08-08 19:30,9,51.78,51.89,51.78,51.81,27
,2012-08-08 20:00,9,51.9,52.15,51.9,52.13,371
,2012-08-08 20:30,9,52.02,52.02,51.94,51.95,6
,2012-08-08 21:00,9,52.19,52.19,52.1,52.1,8
,2012-08-08 21:30,9,52.08,52.15,52.06,52.14,14
,2012-08-08 22:00,9,52.12,52.16,52.11,52.16,5
,2012-08-08 22:30,9,52.19,52.2,52.11,52.2,30
,2012-08-08 23:30,9,52.12,52.12,52.07,52.07,96
,2012-08-09 00:00,9,52.1,52.18,52.1,52.18,80
,2012-08-09 00:30,9,52.2,52.2,52.12,52.12,90
,2012-08-09 01:00,9,52.15,52.3,52.14,52.3,223
,2012-08-09 01:30,9,52.3,52.31,52.28,52.29,169
,2012-08-09 02:00,9,52.28,52.3,52.24,52.24,36
,2012-08-09 02:30,9,52.21,52.21,52.2,52.2,6
,2012-08-09 03:00,9,52.16,52.16,52.16,52.16,2
,2012-08-09 03:30,9,52.14,52.15,52.1,52.15,7
,2012-08-09 04:00,9,52.19,52.24,52.15,52.15,16
,2012-08-09 04:30,9,52.14,52.14,52.06,52.11,290
,2012-08-09 05:00,9,52.04,52.13,52.04,52.08,55
,2012-08-09 05:30,9,52.06,52.06,52.01,52.01,63
,2012-08-09 06:00,9,52.06,52.06,52.04,52.04,50
,2012-08-09 06:30,9,52.01,52.06,52.01,52.04,26
,2012-08-09 07:00,9,52.05,52.1,52.03,52.1,163
,2012-08-09 07:30,9,52.1,52.14,52.05,52.14,204
,2012-08-09 08:00,9,52.14,52.22,52.1,52.1,181
,2012-08-09 08:30,9,52.12,52.25,52.1,52.11,378
,2012-08-09 09:00,9,52.12,52.34,52.09,52.34,932
,2012-08-09 09:30,9,52.33,52.35,52.1,52.17,1959
,2012-08-09 10:00,9,52.18,52.3,52.14,52.29,827
,2012-08-09 10:30,9,52.29,52.31,52.16,52.23,526
,2012-08-09 11:00,9,52.23,52.59,52.21,52.54,1097
,2012-08-09 11:30,9,52.52,52.56,52.36,52.36,527
,2012-08-09 12:00,9,52.38,52.54,52.38,52.53,298
,2012-08-09 12:30,9,52.53,52.55,52.45,52.5,531
,2012-08-09 13:00,9,52.5,52.54,52.41,52.41,478
,2012-08-09 13:30,9,52.4,52.65,52.39,52.55,1302
,2012-08-09 17:00,10,52.59,52.87,52.59,52.81,220
,2012-08-09 17:30,10,52.8,52.8,52.69,52.73,89
,2012-08-09 18:00,10,52.73,52.83,52.73,52.76,30
,2012-08-09 18:30,10,52.76,52.76,52.52,52.52,49
,2012-08-09 19:00,10,52.56,52.66,52.56,52.66,18
,2012-08-09 19:30,10,52.65,52.69,52.64,52.64,29
,2012-08-09 20:00,10,52.67,52.68,52.45,52.45,243
,2012-08-09 20:30,10,52.43,52.45,52.4,52.43,88
,2012-08-09 21:00,10,52.43,52.44,52.38,52.38,10
,2012-08-09 21:30,10,52.41,52.54,52.41,52.43,9
,2012-08-09 22:00,10,52.45,52.63,52.44,52.47,32
,2012-08-09 22:30,10,52.47,52.52,52.45,52.5,8
,2012-08-09 23:00,10,52.5,52.54,52.49,52.49,34
,2012-08-09 23:30,10,52.46,52.47,52.4,52.41,52
,2012-08-10 00:00,10,52.41,52.42,52.35,52.35,96
,2012-08-10 00:30,10,52.35,52.36,52.29,52.29,125
,2012-08-10 01:00,10,52.3,52.37,52.3,52.3,17
,2012-08-10 01:30,10,52.28,52.3,52.25,52.25,69
,2012-08-10 02:00,10,52.25,52.3,52.25,52.29,12
,2012-08-10 02:30,10,52.3,52.36,52.3,52.36,5
,2012-08-10 03:00,10,52.37,52.43,52.37,52.39,56
,2012-08-10 03:30,10,52.33,52.37,52.33,52.37,8
,2012-08-10 04:00,10,52.37,52.42,52.32,52.39,120
,2012-08-10 04:30,10,52.37,52.41,52.37,52.4,95
,2012-08-10 05:00,10,52.43,52.61,52.43,52.6,460
,2012-08-10 05:30,10,52.59,52.59,52.45,52.45,26
,2012-08-10 06:00,10,52.48,52.51,52.48,52.51,12
,2012-08-10 06:30,10,52.47,52.5,52.25,52.43,239
,2012-08-10 07:00,10,52.37,52.57,52.34,52.51,163
,2012-08-10 07:30,10,52.51,53.09,52.51,53.07,2262
,2012-08-10 08:00,10,53.05,53.09,52.89,52.89,854
,2012-08-10 08:30,10,52.89,53.64,52.89,53.42,1791
,2012-08-10 09:00,10,53.38,53.47,53.23,53.39,846
,2012-08-10 09:30,10,53.39,53.77,53.37,53.68,2230
,2012-08-10 10:00,10,53.68,53.76,53.62,53.68,1037
,2012-08-10 10:30,10,53.69,53.71,53.58,53.63,1052
,2012-08-10 11:00,10,53.65,53.66,53.45,53.52,1665
,2012-08-10 11:30,10,53.52,53.56,53.31,53.35,875
,2012-08-10 12:00,10,53.36,53.61,53.34,53.52,803
,2012-08-10 12:30,10,53.51,53.54,53.45,53.48,915
,2012-08-10 13:00,10,53.48,53.55,53.42,53.54,333
,2012-08-10 13:30,10,53.51,53.83,53.51,53.82,1339
,2012-08-12 17:00,13,53.58,53.85,53.53,53.84,59
,2012-08-12 18:00,13,53.69,53.69,53.55,53.55,5
,2012-08-12 18:30,13,53.53,53.57,53.53,53.56,8
,2012-08-12 19:00,13,53.56,53.56,53.56,53.56,2
,2012-08-12 19:30,13,53.55,53.55,53.39,53.4,51
,2012-08-12 20:00,13,53.35,53.44,53.25,53.44,79
,2012-08-12 20:30,13,53.41,53.43,53.28,53.28,16
,2012-08-12 21:00,13,53.26,53.32,53.23,53.32,4
,2012-08-12 21:30,13,53.37,53.37,53.27,53.29,91
,2012-08-12 22:00,13,53.27,53.27,53.22,53.27,41
,2012-08-12 22:30,13,53.27,53.27,53.25,53.25,9
,2012-08-12 23:00,13,53.25,53.27,53.25,53.27,41
,2012-08-13 00:00,13,53.25,53.35,53.25,53.34,46
,2012-08-13 00:30,13,53.31,53.31,53.31,53.31,2
,2012-08-13 01:00,13,53.3,53.35,53.26,53.35,11
,2012-08-13 01:30,13,53.31,53.34,53.3,53.3,8
,2012-08-13 02:00,13,53.27,53.29,53.18,53.26,168
,2012-08-13 02:30,13,53.29,53.32,53.21,53.27,93
,2012-08-13 03:00,13,53.28,53.32,53.28,53.3,69
,2012-08-13 03:30,13,53.3,53.32,53.3,53.32,19
,2012-08-13 04:00,13,53.29,53.32,53.23,53.31,234
,2012-08-13 04:30,13,53.31,53.33,53.18,53.19,185
,2012-08-13 05:00,13,53.22,53.34,53.15,53.34,103
,2012-08-13 05:30,13,53.39,53.44,53.38,53.4,511
,2012-08-13 06:00,13,53.41,53.41,53.4,53.41,24
,2012-08-13 06:30,13,53.41,53.45,53.41,53.45,137
,2012-08-13 07:00,13,53.46,53.46,53.35,53.35,259
,2012-08-13 07:30,13,53.35,53.41,53.29,53.34,201
,2012-08-13 08:00,13,53.34,53.41,53.25,53.26,467
,2012-08-13 08:30,13,53.26,53.33,53.19,53.28,607
,2012-08-13 09:00,13,53.28,53.28,53.18,53.2,371
,2012-08-13 09:30,13,53.2,53.32,53.2,53.21,1425
,2012-08-13 10:00,13,53.22,53.3,53.13,53.24,1646
,2012-08-13 10:30,13,53.22,53.3,53.18,53.28,925
,2012-08-13 11:00,13,53.28,53.4,53.27,53.33,453
,2012-08-13 11:30,13,53.34,53.38,53.26,53.36,1151
,2012-08-13 12:00,13,53.36,53.38,53.25,53.3,556
,2012-08-13 12:30,13,53.31,53.37,53.25,53.36,348
,2012-08-13 13:00,13,53.34,53.36,53.18,53.23,771
,2012-08-13 13:30,13,53.22,53.24,53.08,53.09,1367
,2012-08-13 17:00,14,53.1,53.19,53.05,53.1,46
,2012-08-13 17:30,14,53.1,53.12,53.1,53.1,3
,2012-08-13 18:00,14,53.1,53.11,53.05,53.07,12
,2012-08-13 18:30,14,53.15,53.2,53.15,53.2,22
,2012-08-13 19:00,14,53.16,53.16,53.07,53.07,4
,2012-08-13 19:30,14,53.08,53.14,53.08,53.14,149
,2012-08-13 20:00,14,53.17,53.17,52.95,53.01,52
,2012-08-13 20:30,14,52.97,53.06,52.97,53.02,7
,2012-08-13 21:00,14,52.98,53.11,52.98,53.11,11
,2012-08-13 21:30,14,53.01,53.04,52.95,52.95,6
,2012-08-13 22:00,14,52.97,52.98,52.93,52.93,5
,2012-08-13 22:30,14,52.92,52.92,52.91,52.91,38
,2012-08-13 23:00,14,52.86,52.86,52.86,52.86,1
,2012-08-13 23:30,14,52.86,52.86,52.86,52.86,1
,2012-08-14 00:00,14,52.85,52.85,52.85,52.85,1
,2012-08-14 00:30,14,52.85,52.86,52.75,52.86,169
,2012-08-14 01:00,14,52.82,52.82,52.82,52.82,4
,2012-08-14 01:30,14,52.84,52.92,52.84,52.92,5
,2012-08-14 02:00,14,52.96,53.04,52.93,52.97,16
,2012-08-14 02:30,14,52.98,52.98,52.94,52.98,6
,2012-08-14 03:00,14,52.94,52.94,52.94,52.94,2
,2012-08-14 03:30,14,52.95,52.95,52.95,52.95,2
,2012-08-14 04:00,14,52.94,53.05,52.94,53.04,42
,2012-08-14 04:30,14,53.04,53.07,53,53.03,97
,2012-08-14 05:00,14,53.06,53.2,53.06,53.16,280
,2012-08-14 05:30,14,53.17,53.21,53.15,53.2,80
,2012-08-14 06:00,14,53.2,53.2,53.16,53.18,41
,2012-08-14 06:30,14,53.19,53.19,53.16,53.18,46
,2012-08-14 07:00,14,53.18,53.21,53.16,53.19,165
,2012-08-14 07:30,14,53.22,53.31,53.18,53.26,311
,2012-08-14 08:00,14,53.3,53.33,53.27,53.31,231
,2012-08-14 08:30,14,53.29,53.3,53.09,53.14,409
,2012-08-14 09:00,14,53.12,53.25,53.08,53.25,430
,2012-08-14 09:30,14,53.25,53.29,52.95,53.01,1834
,2012-08-14 10:00,14,53,53.11,52.95,53.11,1398
,2012-08-14 10:30,14,53.11,53.19,53.1,53.16,865
,2012-08-14 11:00,14,53.14,53.14,53.05,53.06,220
,2012-08-14 11:30,14,53.05,53.1,52.99,53.02,410
,2012-08-14 12:00,14,53.01,53.05,52.96,52.97,410
,2012-08-14 12:30,14,52.98,53.01,52.86,52.86,340
,2012-08-14 13:00,14,52.85,52.9,52.79,52.89,380
,2012-08-14 13:30,14,52.88,52.9,52.72,52.88,1203
,2012-08-14 17:00,15,52.83,53.05,52.73,53.05,104
,2012-08-14 17:30,15,52.95,52.95,52.92,52.92,8
,2012-08-14 18:00,15,52.91,52.91,52.84,52.84,10
,2012-08-14 18:30,15,52.85,52.85,52.84,52.84,16
,2012-08-14 19:00,15,52.84,52.91,52.84,52.85,6
,2012-08-14 19:30,15,52.79,52.83,52.78,52.83,20
,2012-08-14 20:00,15,52.85,52.89,52.68,52.86,38
,2012-08-14 20:30,15,52.83,52.89,52.78,52.89,12
,2012-08-14 21:00,15,52.91,52.91,52.91,52.91,20
,2012-08-14 21:30,15,53.02,53.02,52.93,52.93,17
,2012-08-14 22:00,15,52.83,52.83,52.83,52.83,6
,2012-08-14 22:30,15,52.82,52.82,52.82,52.82,1
,2012-08-14 23:30,15,52.77,52.83,52.77,52.83,2
,2012-08-15 00:30,15,52.83,52.98,52.83,52.89,5
,2012-08-15 01:00,15,53.01,53.06,53.01,53.04,46
,2012-08-15 01:30,15,53.01,53.06,53.01,53.01,7
,2012-08-15 02:00,15,53,53.01,52.93,52.93,9
,2012-08-15 02:30,15,52.95,52.95,52.95,52.95,1
,2012-08-15 03:00,15,52.99,52.99,52.99,52.99,1
,2012-08-15 04:00,15,53.03,53.03,53.03,53.03,1
,2012-08-15 04:30,15,52.97,52.97,52.96,52.96,76
,2012-08-15 05:00,15,52.97,52.97,52.96,52.97,46
,2012-08-15 05:30,15,52.96,52.97,52.94,52.97,6
,2012-08-15 06:00,15,52.97,52.98,52.95,52.98,71
,2012-08-15 06:30,15,52.98,52.98,52.96,52.96,24
,2012-08-15 07:00,15,52.9,52.94,52.82,52.88,53
,2012-08-15 07:30,15,52.89,52.93,52.77,52.86,79
,2012-08-15 08:00,15,52.87,52.92,52.81,52.85,189
,2012-08-15 08:30,15,52.85,53.07,52.84,53.07,378
,2012-08-15 09:00,15,53.07,53.21,53.05,53.11,670
,2012-08-15 09:30,15,53.11,53.21,52.96,53.12,1581
,2012-08-15 10:00,15,53.12,53.15,53.02,53.11,346
,2012-08-15 10:30,15,53.11,53.12,52.98,53.01,744
,2012-08-15 11:00,15,53.01,53.05,52.96,52.97,757
,2012-08-15 11:30,15,52.96,52.97,52.86,52.97,611
,2012-08-15 12:00,15,53.03,53.04,52.89,53.01,371
,2012-08-15 12:30,15,53.02,53.11,53,53.08,746
,2012-08-15 13:00,15,53.06,53.15,53.06,53.1,336
,2012-08-15 13:30,15,53.11,53.2,53.05,53.06,1132
,2012-08-15 17:00,16,53.15,53.16,53.07,53.1,5
,2012-08-15 18:00,16,53.13,53.16,53.13,53.16,18
,2012-08-15 18:30,16,53.14,53.14,53.1,53.1,7
,2012-08-15 19:00,16,53.1,53.1,53.1,53.1,1
,2012-08-15 20:00,16,53.12,53.15,53,53,8
,2012-08-15 22:00,16,52.87,52.98,52.85,52.98,17
,2012-08-15 22:30,16,52.97,53,52.91,52.91,8
,2012-08-15 23:00,16,52.92,52.94,52.92,52.94,4
,2012-08-15 23:30,16,52.93,52.93,52.89,52.89,4
,2012-08-16 00:30,16,52.94,52.96,52.87,52.87,6
,2012-08-16 02:00,16,52.95,52.95,52.89,52.89,3
,2012-08-16 02:30,16,52.94,52.94,52.94,52.94,4
,2012-08-16 03:00,16,52.92,52.97,52.92,52.97,4
,2012-08-16 03:30,16,53.04,53.04,53.04,53.04,11
,2012-08-16 04:00,16,53.07,53.11,53.04,53.07,26
,2012-08-16 05:00,16,53.06,53.13,53.06,53.1,82
,2012-08-16 05:30,16,53.1,53.15,53.1,53.14,6
,2012-08-16 06:00,16,53.15,53.15,53.1,53.1,22
,2012-08-16 06:30,16,53.12,53.12,53.09,53.1,11
,2012-08-16 07:00,16,53.08,53.17,53.02,53.17,74
,2012-08-16 07:30,16,53.12,53.21,53.12,53.14,183
,2012-08-16 08:00,16,53.14,53.14,53,53.02,324
,2012-08-16 08:30,16,53,53.04,52.95,52.95,239
,2012-08-16 09:00,16,52.97,53.1,52.92,53.06,129
,2012-08-16 09:30,16,53.05,53.13,52.92,53.09,816
,2012-08-16 10:00,16,53.1,53.16,53.06,53.08,307
,2012-08-16 10:30,16,53.11,53.13,53.04,53.09,526
,2012-08-16 11:00,16,53.1,53.13,53,53.03,494
,2012-08-16 11:30,16,53.05,53.12,52.97,53.1,794
,2012-08-16 12:00,16,53.11,53.35,53.1,53.34,793
,2012-08-16 12:30,16,53.34,53.39,53.28,53.3,489
,2012-08-16 13:00,16,53.3,53.31,53.05,53.06,631
,2012-08-16 13:30,16,53.05,53.15,52.97,53.05,1223
,2012-08-16 17:00,17,53.05,53.06,52.9,52.96,92
,2012-08-16 17:30,17,52.98,52.98,52.93,52.94,3
,2012-08-16 18:00,17,52.94,52.94,52.9,52.93,14
,2012-08-16 18:30,17,52.94,52.95,52.92,52.95,6
,2012-08-16 19:00,17,52.9,52.9,52.9,52.9,1
,2012-08-16 19:30,17,52.93,52.93,52.93,52.93,1
,2012-08-16 20:00,17,52.98,53.08,52.98,53.08,10
,2012-08-16 20:30,17,53.01,53.01,53.01,53.01,1
,2012-08-16 21:00,17,53.04,53.04,53.04,53.04,26
,2012-08-16 21:30,17,53.04,53.04,53.04,53.04,1
,2012-08-16 22:30,17,52.96,52.96,52.96,52.96,1
,2012-08-16 23:00,17,53,53,52.97,52.98,9
,2012-08-17 00:00,17,53,53,53,53,1
,2012-08-17 00:30,17,52.99,52.99,52.99,52.99,1
,2012-08-17 01:00,17,53.04,53.04,53.03,53.03,2
,2012-08-17 02:00,17,53.05,53.09,53.05,53.09,2
,2012-08-17 03:30,17,53.15,53.21,53.15,53.21,5
,2012-08-17 04:30,17,53.22,53.22,53.2,53.2,2
,2012-08-17 05:00,17,53.21,53.21,53.15,53.15,5
,2012-08-17 05:30,17,53.15,53.15,53.14,53.14,2
,2012-08-17 06:00,17,53.14,53.17,53.13,53.17,17
,2012-08-17 06:30,17,53.15,53.15,53.15,53.15,1
,2012-08-17 07:00,17,53.12,53.17,53.05,53.17,13
,2012-08-17 07:30,17,53.17,53.25,53.17,53.22,8
,2012-08-17 08:00,17,53.24,53.29,53.19,53.2,82
,2012-08-17 08:30,17,53.27,53.28,53.09,53.16,559
,2012-08-17 09:00,17,53.1,53.2,53.04,53.19,117
,2012-08-17 09:30,17,53.17,53.23,53.08,53.12,572
,2012-08-17 10:00,17,53.14,53.22,53.11,53.19,333
,2012-08-17 10:30,17,53.17,53.2,53.07,53.07,176
,2012-08-17 11:00,17,53.06,53.18,53.03,53.15,345
,2012-08-17 11:30,17,53.15,53.25,53.13,53.18,359
,2012-08-17 12:00,17,53.18,53.24,53.17,53.2,66
,2012-08-17 12:30,17,53.2,53.22,53.08,53.09,179
,2012-08-17 13:00,17,53.1,53.2,53.1,53.16,292
,2012-08-17 13:30,17,53.16,53.2,53.08,53.12,1261
,2012-08-19 17:00,20,53.14,53.68,53.04,53.44,303
,2012-08-19 17:30,20,53.32,53.34,53.32,53.34,2
,2012-08-19 18:00,20,53.33,53.34,53.33,53.34,2
,2012-08-19 18:30,20,53.3,53.3,53.3,53.3,1
,2012-08-19 19:00,20,53.34,53.35,53.34,53.35,14
,2012-08-19 19:30,20,53.26,53.3,53.16,53.16,8
,2012-08-19 20:00,20,53.23,53.29,53.22,53.29,13
,2012-08-19 20:30,20,53.29,53.42,53.29,53.33,25
,2012-08-19 21:00,20,53.33,53.33,53.33,53.33,1
,2012-08-19 21:30,20,53.28,53.39,53.28,53.37,6
,2012-08-19 22:30,20,53.38,53.38,53.38,53.38,1
,2012-08-19 23:30,20,53.31,53.31,53.31,53.31,1
,2012-08-20 00:30,20,53.37,53.39,53.34,53.34,3
,2012-08-20 01:00,20,53.33,53.34,53.3,53.3,13
,2012-08-20 01:30,20,53.3,53.33,53.3,53.3,9
,2012-08-20 02:30,20,53.36,53.36,53.36,53.36,2
,2012-08-20 03:00,20,53.31,53.31,53.31,53.31,1
,2012-08-20 03:30,20,53.32,53.37,53.32,53.33,125
,2012-08-20 04:00,20,53.38,53.52,53.38,53.52,10
,2012-08-20 04:30,20,53.52,53.52,53.5,53.5,8
,2012-08-20 05:00,20,53.5,53.5,53.47,53.47,102
,2012-08-20 06:00,20,53.46,53.48,53.42,53.42,109
,2012-08-20 06:30,20,53.4,53.43,53.4,53.43,6
,2012-08-20 07:00,20,53.42,53.42,53.35,53.35,31
,2012-08-20 07:30,20,53.35,53.41,53.34,53.35,35
,2012-08-20 08:00,20,53.35,53.35,53.3,53.35,94
,2012-08-20 08:30,20,53.35,53.35,53.17,53.22,309
,2012-08-20 09:00,20,53.23,53.29,53.15,53.28,286
,2012-08-20 09:30,20,53.28,53.29,53.15,53.27,804
,2012-08-20 10:00,20,53.26,53.47,53.24,53.41,531
,2012-08-20 10:30,20,53.4,53.55,53.4,53.51,458
,2012-08-20 11:00,20,53.54,53.54,53.47,53.47,471
,2012-08-20 11:30,20,53.47,53.54,53.45,53.54,237
,2012-08-20 12:00,20,53.53,53.81,53.51,53.76,624
,2012-08-20 12:30,20,53.79,54.1,53.73,53.92,967
,2012-08-20 13:00,20,53.98,53.99,53.9,53.95,235
,2012-08-20 13:30,20,53.96,54.01,53.83,53.86,1796
,2012-08-20 17:00,21,53.96,54.03,53.89,53.89,68
,2012-08-20 17:30,21,53.9,53.9,53.9,53.9,1
,2012-08-20 18:00,21,53.87,53.95,53.87,53.95,12
,2012-08-20 18:30,21,53.96,53.97,53.95,53.96,20
,2012-08-20 19:00,21,53.98,54,53.95,53.95,42
,2012-08-20 19:30,21,53.95,53.95,53.86,53.86,201
,2012-08-20 20:00,21,53.88,53.9,53.71,53.74,143
,2012-08-20 20:30,21,53.75,53.81,53.66,53.67,66
,2012-08-20 21:00,21,53.67,53.9,53.67,53.89,34
,2012-08-20 21:30,21,53.81,54.03,53.81,54.03,152
,2012-08-20 22:00,21,54.03,54.1,53.87,53.94,107
,2012-08-20 22:30,21,53.93,53.96,53.93,53.96,8
,2012-08-20 23:00,21,53.95,53.96,53.93,53.96,4
,2012-08-20 23:30,21,53.92,53.93,53.92,53.92,7
,2012-08-21 00:00,21,53.94,53.95,53.88,53.89,57
,2012-08-21 00:30,21,53.87,53.87,53.68,53.73,65
,2012-08-21 01:00,21,53.84,53.92,53.84,53.92,90
,2012-08-21 01:30,21,53.88,53.93,53.88,53.93,2
,2012-08-21 02:00,21,53.99,53.99,53.93,53.97,11
,2012-08-21 02:30,21,53.97,54.01,53.93,54.01,8
,2012-08-21 03:00,21,54.02,54.14,54.01,54.11,358
,2012-08-21 03:30,21,54.07,54.15,54.07,54.15,56
,2012-08-21 04:00,21,54.15,54.16,54.1,54.1,10
,2012-08-21 04:30,21,54.1,54.13,54.08,54.09,74
,2012-08-21 05:00,21,54.11,54.25,54.11,54.25,81
,2012-08-21 05:30,21,54.24,54.24,54.19,54.19,4
,2012-08-21 06:00,21,54.28,54.33,54.27,54.32,333
,2012-08-21 06:30,21,54.29,54.5,54.29,54.5,119
,2012-08-21 07:00,21,54.54,54.57,54.34,54.39,348
,2012-08-21 07:30,21,54.37,54.47,54.37,54.44,170
,2012-08-21 08:00,21,54.43,54.5,54.41,54.43,214
,2012-08-21 08:30,21,54.43,54.69,54.43,54.69,541
,2012-08-21 09:00,21,54.7,54.71,54.5,54.5,714
,2012-08-21 09:30,21,54.5,54.7,54.41,54.7,1068
,2012-08-21 10:00,21,54.7,54.94,54.7,54.85,1316
,2012-08-21 10:30,21,54.88,55.22,54.88,55.13,2766
,2012-08-21 11:00,21,55.14,55.3,55.11,55.28,2362
,2012-08-21 11:30,21,55.28,55.3,55.13,55.13,953
,2012-08-21 12:00,21,55.13,55.26,55.12,55.25,496
,2012-08-21 12:30,21,55.24,55.52,55.24,55.42,1116
,2012-08-21 13:00,21,55.46,55.65,55.44,55.59,840
,2012-08-21 13:30,21,55.59,55.62,55.44,55.54,1736
,2012-08-21 17:00,22,55.55,55.55,55.45,55.45,2
,2012-08-21 17:30,22,55.45,55.5,55.45,55.48,18
,2012-08-21 18:00,22,55.44,55.48,55.43,55.45,29
,2012-08-21 19:00,22,55.42,55.42,55.28,55.3,28
,2012-08-21 19:30,22,55.28,55.31,55.17,55.17,114
,2012-08-21 20:00,22,55.17,55.23,55.05,55.2,111
,2012-08-21 20:30,22,55.23,55.25,55.12,55.18,20
,2012-08-21 21:00,22,55.06,55.08,55,55.08,172
,2012-08-21 21:30,22,55.1,55.2,55.1,55.19,12
,2012-08-21 22:00,22,55.16,55.18,55.15,55.18,5
,2012-08-21 22:30,22,55.15,55.33,55.15,55.28,20
,2012-08-21 23:00,22,55.24,55.31,55.24,55.28,15
,2012-08-21 23:30,22,55.27,55.27,55.27,55.27,1
,2012-08-22 00:00,22,55.3,55.3,55.29,55.29,12
,2012-08-22 00:30,22,55.28,55.28,55.14,55.14,14
,2012-08-22 01:00,22,55.17,55.25,55.17,55.25,39
,2012-08-22 01:30,22,55.26,55.31,55.26,55.29,9
,2012-08-22 02:00,22,55.27,55.27,55.27,55.27,1
,2012-08-22 02:30,22,55.2,55.23,55.2,55.21,3
,2012-08-22 03:30,22,55.23,55.24,55.23,55.24,2
,2012-08-22 04:00,22,55.24,55.26,55.22,55.22,27
,2012-08-22 04:30,22,55.22,55.24,55.21,55.23,38
,2012-08-22 05:00,22,55.23,55.38,55.21,55.38,30
,2012-08-22 05:30,22,55.38,55.38,55.2,55.2,56
,2012-08-22 06:00,22,55.16,55.17,55.11,55.14,72
,2012-08-22 06:30,22,55.19,55.24,55.18,55.22,20
,2012-08-22 07:00,22,55.2,55.25,55.2,55.25,36
,2012-08-22 07:30,22,55.23,55.31,55.17,55.31,118
,2012-08-22 08:00,22,55.3,55.55,55.29,55.46,675
,2012-08-22 08:30,22,55.45,55.7,55.44,55.7,306
,2012-08-22 09:00,22,55.7,55.82,55.68,55.81,419
,2012-08-22 09:30,22,55.83,56.2,55.8,56.07,2323
,2012-08-22 10:00,22,56.08,56.14,55.98,56.13,828
,2012-08-22 10:30,22,56.1,56.12,56.03,56.06,734
,2012-08-22 11:00,22,56.08,56.15,56.05,56.11,894
,2012-08-22 11:30,22,56.13,56.13,56.04,56.09,301
,2012-08-22 12:00,22,56.07,56.07,56,56.02,551
,2012-08-22 12:30,22,56.03,56.28,56.01,56.25,679
,2012-08-22 13:00,22,56.25,56.3,56.14,56.2,412
,2012-08-22 13:30,22,56.2,56.34,56.15,56.15,1886
,2012-08-22 17:00,23,56.22,56.39,56.14,56.39,112
,2012-08-22 18:00,23,56.28,56.28,56.28,56.28,1
,2012-08-22 18:30,23,56.28,56.28,56.25,56.25,4
,2012-08-22 19:00,23,56.25,56.32,56.25,56.3,27
,2012-08-22 19:30,23,56.25,56.25,56.1,56.1,24
,2012-08-22 20:00,23,56.12,56.3,56.1,56.22,76
,2012-08-22 20:30,23,56.27,56.27,56.17,56.17,19
,2012-08-22 21:00,23,56.16,56.16,55.92,55.97,23
,2012-08-22 21:30,23,56.11,56.11,56.11,56.11,1
,2012-08-22 22:00,23,56.11,56.11,56.05,56.06,4
,2012-08-22 22:30,23,56.05,56.07,56.02,56.06,6
,2012-08-22 23:00,23,56.03,56.03,56.03,56.03,2
,2012-08-22 23:30,23,56.03,56.09,56.03,56.09,7
,2012-08-23 01:00,23,56.07,56.14,56.07,56.12,7
,2012-08-23 01:30,23,56.12,56.12,56.05,56.05,18
,2012-08-23 02:00,23,56.14,56.14,56.14,56.14,1
,2012-08-23 02:30,23,56.14,56.17,56.14,56.17,10
,2012-08-23 03:00,23,56.16,56.17,56.02,56.04,227
,2012-08-23 03:30,23,56.08,56.08,56,56.03,245
,2012-08-23 04:00,23,56.03,56.05,55.99,56.05,49
,2012-08-23 04:30,23,55.99,56.02,55.99,56.02,36
,2012-08-23 05:00,23,56.02,56.05,55.99,56,253
,2012-08-23 05:30,23,56,56.07,56,56.06,86
,2012-08-23 06:00,23,56.08,56.11,56.07,56.11,63
,2012-08-23 06:30,23,56.21,56.22,56.15,56.15,8
,2012-08-23 07:00,23,56.1,56.12,55.99,55.99,57
,2012-08-23 07:30,23,55.99,56.08,55.92,56.05,39
,2012-08-23 08:00,23,56.07,56.15,56.02,56.09,444
,2012-08-23 08:30,23,56.09,56.5,56.09,56.33,441
,2012-08-23 09:00,23,56.32,56.32,56.11,56.16,345
,2012-08-23 09:30,23,56.18,56.54,56.17,56.51,840
,2012-08-23 10:00,23,56.51,56.52,56.28,56.41,1069
,2012-08-23 10:30,23,56.43,56.43,56.15,56.17,631
,2012-08-23 11:00,23,56.16,56.23,56.08,56.23,308
,2012-08-23 11:30,23,56.24,56.24,56.01,56.07,548
,2012-08-23 12:00,23,56.07,56.07,55.86,55.91,915
,2012-08-23 12:30,23,55.91,56,55.7,55.97,344
,2012-08-23 13:00,23,55.96,56.15,55.93,56.02,399
,2012-08-23 13:30,23,56.03,56.16,55.77,56.14,1561
,2012-08-23 17:00,24,56.24,56.27,56.2,56.2,25
,2012-08-23 17:30,24,56.19,56.19,56.14,56.14,8
,2012-08-23 18:00,24,56.07,56.07,56.07,56.07,1
,2012-08-23 18:30,24,56.01,56.02,55.96,55.99,71
,2012-08-23 19:00,24,55.99,56.03,55.99,56.03,2
,2012-08-23 19:30,24,56.06,56.1,56,56.01,12
,2012-08-23 20:00,24,56.03,56.31,55.99,56.23,19
,2012-08-23 20:30,24,56.31,56.4,56.31,56.4,4
,2012-08-23 21:30,24,56.45,56.45,56.45,56.45,1
,2012-08-23 22:00,24,56.37,56.37,56.37,56.37,1
,2012-08-23 23:30,24,56.41,56.46,56.41,56.46,4
,2012-08-24 00:30,24,56.5,56.5,56.5,56.5,2
,2012-08-24 01:00,24,56.43,56.43,56.34,56.34,2
,2012-08-24 01:30,24,56.49,56.51,56.49,56.51,2
,2012-08-24 02:00,24,56.47,56.47,56.37,56.37,112
,2012-08-24 02:30,24,56.32,56.32,56.3,56.3,23
,2012-08-24 03:00,24,56.35,56.35,56.35,56.35,1
,2012-08-24 03:30,24,56.5,56.67,56.5,56.6,45
,2012-08-24 04:00,24,56.6,56.64,56.58,56.6,36
,2012-08-24 04:30,24,56.59,56.61,56.5,56.5,39
,2012-08-24 05:00,24,56.5,56.51,56.36,56.39,70
,2012-08-24 05:30,24,56.33,56.33,56.28,56.28,217
,2012-08-24 06:00,24,56.28,56.33,56.2,56.3,236
,2012-08-24 06:30,24,56.39,56.4,56.35,56.35,6
,2012-08-24 07:00,24,56.35,56.35,56.23,56.27,216
,2012-08-24 07:30,24,56.27,56.28,56.18,56.19,286
,2012-08-24 08:00,24,56.19,56.43,56.19,56.35,470
,2012-08-24 08:30,24,56.37,56.44,56.34,56.39,126
,2012-08-24 09:00,24,56.35,56.52,56.35,56.49,197
,2012-08-24 09:30,24,56.48,56.58,56.46,56.52,420
,2012-08-24 10:00,24,56.53,56.55,56.43,56.45,262
,2012-08-24 10:30,24,56.44,56.44,56.29,56.31,805
,2012-08-24 11:00,24,56.3,56.3,56.19,56.22,245
,2012-08-24 11:30,24,56.23,56.26,56.16,56.16,368
,2012-08-24 12:00,24,56.16,56.24,56.13,56.2,620
,2012-08-24 12:30,24,56.22,56.25,56.14,56.25,169
,2012-08-24 13:00,24,56.28,56.39,56.26,56.36,178
,2012-08-24 13:30,24,56.37,56.38,56.16,56.28,979
,2012-08-26 17:00,27,56.5,56.67,56.48,56.65,38
,2012-08-26 18:00,27,56.71,56.71,56.71,56.71,1
,2012-08-26 19:00,27,57,57.06,57,57.06,8
,2012-08-26 20:00,27,56.91,57.17,56.9,57.07,297
,2012-08-26 20:30,27,57.07,57.17,57.07,57.17,26
,2012-08-26 21:00,27,57.17,57.17,57.06,57.06,88
,2012-08-26 21:30,27,57.09,57.16,57,57.16,76
,2012-08-26 22:00,27,56.95,57.05,56.95,57.05,3
,2012-08-26 23:00,27,57.03,57.03,57.03,57.03,1
,2012-08-27 00:00,27,57.05,57.05,57.05,57.05,1
,2012-08-27 00:30,27,57.03,57.06,57.03,57.06,3
,2012-08-27 01:30,27,57.1,57.1,56.91,56.92,8
,2012-08-27 03:30,27,57.02,57.02,56.93,56.93,38
,2012-08-27 04:00,27,56.92,56.92,56.92,56.92,1
,2012-08-27 04:30,27,56.85,56.85,56.83,56.83,23
,2012-08-27 05:00,27,56.81,56.81,56.75,56.75,409
,2012-08-27 05:30,27,56.82,56.83,56.81,56.83,3
,2012-08-27 06:00,27,56.92,56.94,56.88,56.88,12
,2012-08-27 06:30,27,56.83,56.89,56.8,56.83,135
,2012-08-27 07:00,27,56.88,56.99,56.85,56.96,42
,2012-08-27 07:30,27,56.98,57.02,56.8,56.8,82
,2012-08-27 08:00,27,56.81,56.81,56.34,56.42,397
,2012-08-27 08:30,27,56.43,56.51,56.42,56.45,75
,2012-08-27 09:00,27,56.44,56.6,56.44,56.6,122
,2012-08-27 09:30,27,56.61,56.61,56.18,56.43,459
,2012-08-27 10:00,27,56.45,56.46,56.17,56.18,496
,2012-08-27 10:30,27,56.19,56.19,55.94,56.04,573
,2012-08-27 11:00,27,56.06,56.11,55.96,56.03,215
,2012-08-27 11:30,27,56.01,56.33,56,56.19,187
,2012-08-27 12:00,27,56.19,56.29,56.18,56.21,243
,2012-08-27 12:30,27,56.21,56.31,56.15,56.2,257
,2012-08-27 13:00,27,56.17,56.23,56.03,56.14,216
,2012-08-27 13:30,27,56.16,56.21,55.83,55.94,496
,2012-08-27 17:00,28,56.06,56.08,55.99,56.02,43
,2012-08-27 17:30,28,56.06,56.09,56.02,56.02,17
,2012-08-27 18:00,28,56,56.06,56,56.06,14
,2012-08-27 18:30,28,56.03,56.03,56.03,56.03,1
,2012-08-27 19:00,28,55.97,55.97,55.75,55.83,17
,2012-08-27 19:30,28,55.81,55.93,55.79,55.93,21
,2012-08-27 20:00,28,56,56.11,56,56.05,28
,2012-08-27 20:30,28,56.18,56.2,56.18,56.2,4
,2012-08-27 21:00,28,56.17,56.17,56.17,56.17,1
,2012-08-27 21:30,28,56.06,56.06,55.99,55.99,4
,2012-08-27 22:00,28,55.98,55.98,55.98,55.98,1
,2012-08-27 23:00,28,55.96,55.96,55.96,55.96,1
,2012-08-27 23:30,28,55.99,55.99,55.99,55.99,2
,2012-08-28 00:30,28,56.05,56.06,56.05,56.06,5
,2012-08-28 01:00,28,56.04,56.04,55.93,55.93,2
,2012-08-28 01:30,28,55.95,55.95,55.94,55.94,2
,2012-08-28 02:00,28,55.84,55.84,55.62,55.63,27
,2012-08-28 02:30,28,55.81,55.85,55.81,55.85,8
,2012-08-28 04:30,28,55.82,55.82,55.78,55.78,9
,2012-08-28 05:00,28,55.77,55.77,55.76,55.76,2
,2012-08-28 06:00,28,55.75,55.75,55.74,55.74,2
,2012-08-28 06:30,28,55.72,55.74,55.7,55.72,17
,2012-08-28 07:00,28,55.71,55.71,55.45,55.52,90
,2012-08-28 07:30,28,55.47,55.6,55.38,55.51,324
,2012-08-28 08:00,28,55.53,55.62,55.5,55.53,52
,2012-08-28 08:30,28,55.53,55.56,55.37,55.44,115
,2012-08-28 09:00,28,55.4,55.47,55.34,55.47,95
,2012-08-28 09:30,28,55.47,55.77,55.43,55.54,485
,2012-08-28 10:00,28,55.58,55.9,55.54,55.86,381
,2012-08-28 10:30,28,55.85,55.91,55.76,55.84,184
,2012-08-28 11:00,28,55.81,55.91,55.72,55.83,236
,2012-08-28 11:30,28,55.82,55.88,55.74,55.86,54
,2012-08-28 12:00,28,55.86,55.86,55.73,55.82,69
,2012-08-28 12:30,28,55.79,55.85,55.66,55.68,48
,2012-08-28 13:00,28,55.68,55.83,55.67,55.78,83
,2012-08-28 13:30,28,55.7,55.79,55.65,55.73,451
,2012-08-28 17:00,29,55.77,55.81,55.77,55.81,7
,2012-08-28 17:30,29,55.66,55.66,55.66,55.66,20
,2012-08-28 18:00,29,55.66,55.66,55.66,55.66,24
,2012-08-28 18:30,29,55.64,55.64,55.6,55.6,2
,2012-08-28 20:00,29,55.9,55.9,55.77,55.77,3
,2012-08-28 20:30,29,55.77,55.77,55.73,55.73,3
,2012-08-28 21:00,29,55.93,55.94,55.91,55.91,3
,2012-08-28 22:00,29,55.83,55.83,55.83,55.83,50
,2012-08-28 22:30,29,55.83,55.89,55.83,55.89,96
,2012-08-28 23:00,29,55.89,55.89,55.85,55.85,90
,2012-08-28 23:30,29,55.8,55.8,55.8,55.8,57
,2012-08-29 00:00,29,55.74,55.78,55.74,55.78,2
,2012-08-29 00:30,29,55.7,55.7,55.51,55.51,3
,2012-08-29 01:00,29,55.51,55.51,55.51,55.51,9
,2012-08-29 02:00,29,55.66,55.66,55.66,55.66,4
,2012-08-29 02:30,29,55.55,55.58,55.55,55.58,5
,2012-08-29 03:00,29,55.59,55.59,55.59,55.59,1
,2012-08-29 03:30,29,55.62,55.64,55.62,55.62,5
,2012-08-29 04:00,29,55.62,55.62,55.62,55.62,1
,2012-08-29 04:30,29,55.64,55.66,55.63,55.66,58
,2012-08-29 05:00,29,55.71,55.72,55.71,55.72,18
,2012-08-29 05:30,29,55.82,55.82,55.82,55.82,2
,2012-08-29 06:00,29,55.85,55.99,55.85,55.99,8
,2012-08-29 06:30,29,56.07,56.09,55.95,55.95,12
,2012-08-29 07:00,29,55.89,55.89,55.74,55.8,288
,2012-08-29 07:30,29,55.79,55.86,55.78,55.8,25
,2012-08-29 08:00,29,55.78,56.04,55.78,55.93,45
,2012-08-29 08:30,29,55.95,56.01,55.87,55.87,48
,2012-08-29 09:00,29,55.86,55.93,55.81,55.92,53
,2012-08-29 09:30,29,55.93,56.23,55.92,56.15,382
,2012-08-29 10:00,29,56.16,56.3,56.1,56.24,169
,2012-08-29 10:30,29,56.25,56.32,56.17,56.17,192
,2012-08-29 11:00,29,56.18,56.29,56.15,56.28,586
,2012-08-29 11:30,29,56.29,56.84,56.28,56.79,891
,2012-08-29 12:00,29,56.78,56.84,56.74,56.78,220
,2012-08-29 12:30,29,56.79,56.93,56.77,56.79,320
,2012-08-29 13:00,29,56.79,56.81,56.73,56.73,48
,2012-08-29 13:30,29,56.72,56.73,56.58,56.71,484
,2012-08-29 18:00,30,56.75,56.75,56.75,56.75,1
,2012-08-29 19:00,30,56.73,56.73,56.62,56.62,21
,2012-08-29 19:30,30,56.5,56.5,56.48,56.48,3
,2012-08-29 20:00,30,56.41,56.44,56.41,56.44,21
,2012-08-29 20:30,30,56.41,56.41,56.41,56.41,1
,2012-08-29 21:30,30,56.46,56.46,56.46,56.46,1
,2012-08-29 22:00,30,56.38,56.38,56.38,56.38,1
,2012-08-29 23:00,30,56.38,56.38,56.38,56.38,1
,2012-08-30 00:30,30,56.47,56.47,56.34,56.34,2
,2012-08-30 01:00,30,56.39,56.41,56.38,56.41,3
,2012-08-30 01:30,30,56.49,56.64,56.49,56.64,12
,2012-08-30 02:00,30,56.66,56.66,56.56,56.56,11
,2012-08-30 03:00,30,56.47,56.5,56.46,56.46,9
,2012-08-30 03:30,30,56.45,56.45,56.4,56.42,9
,2012-08-30 04:00,30,56.43,56.45,56.43,56.45,12
,2012-08-30 05:30,30,56.41,56.41,56.41,56.41,1
,2012-08-30 06:00,30,56.49,56.49,56.49,56.49,2
,2012-08-30 06:30,30,56.49,56.49,56.44,56.46,11
,2012-08-30 07:00,30,56.45,56.45,56.43,56.44,18
,2012-08-30 07:30,30,56.42,56.5,56.37,56.5,37
,2012-08-30 08:00,30,56.51,56.56,56.37,56.37,39
,2012-08-30 08:30,30,56.43,56.47,56.37,56.41,79
,2012-08-30 09:00,30,56.4,56.6,56.4,56.6,240
,2012-08-30 09:30,30,56.57,56.63,56.31,56.38,302
,2012-08-30 10:00,30,56.45,56.56,56.43,56.49,425
,2012-08-30 10:30,30,56.49,56.74,56.49,56.65,280
,2012-08-30 11:00,30,56.62,56.72,56.59,56.6,126
,2012-08-30 11:30,30,56.62,56.75,56.61,56.75,139
,2012-08-30 12:00,30,56.74,56.78,56.67,56.73,208
,2012-08-30 12:30,30,56.75,56.82,56.69,56.7,182
,2012-08-30 13:00,30,56.74,56.81,56.62,56.65,437
,2012-08-30 13:30,30,56.64,56.71,56.54,56.57,639
,2012-08-30 17:00,31,56.44,56.44,56.44,56.44,1
,2012-08-30 18:00,31,56.57,56.61,56.57,56.61,26
,2012-08-30 18:30,31,56.56,56.56,56.56,56.56,1
,2012-08-31 03:00,31,56.4,56.47,56.4,56.47,8
,2012-08-31 03:30,31,56.48,56.53,56.48,56.49,5
,2012-08-31 04:00,31,56.47,56.49,56.42,56.47,173
,2012-08-31 04:30,31,56.46,56.48,56.46,56.48,31
,2012-08-31 05:00,31,56.47,56.47,56.47,56.47,2
,2012-08-31 05:30,31,56.56,56.56,56.56,56.56,1
,2012-08-31 06:00,31,56.45,56.54,56.45,56.54,2
,2012-08-31 06:30,31,56.54,56.57,56.45,56.45,8
,2012-08-31 07:00,31,56.4,56.42,56.4,56.42,2
,2012-08-31 07:30,31,56.49,56.52,56.41,56.41,20
,2012-08-31 08:00,31,56.43,56.44,56.38,56.38,32
,2012-08-31 08:30,31,56.35,56.36,56.21,56.26,103
,2012-08-31 09:00,31,56.3,56.33,56.18,56.25,78
,2012-08-31 09:30,31,56.34,56.57,56.33,56.55,157
,2012-08-31 10:00,31,56.58,56.75,56.58,56.69,96
,2012-08-31 10:30,31,56.74,56.74,56.37,56.47,294
,2012-08-31 11:00,31,56.48,56.59,56.46,56.46,88
,2012-08-31 11:30,31,56.49,56.6,56.41,56.6,39
,2012-08-31 12:00,31,56.64,56.68,56.61,56.68,57
,2012-08-31 12:30,31,56.71,56.8,56.71,56.78,32
,2012-08-31 13:00,31,56.8,56.86,56.78,56.78,10
,2012-08-31 13:30,31,56.8,56.8,56.23,56.23,508
,2012-09-03 19:00,4,57.34,57.34,57.31,57.31,30
,2012-09-03 19:30,4,57.43,57.43,57.43,57.43,1
,2012-09-03 20:00,4,57.56,57.75,57.56,57.75,2
,2012-09-03 20:30,4,57.78,57.78,57.78,57.78,1
,2012-09-03 21:30,4,57.71,57.71,57.71,57.71,1
,2012-09-04 00:00,4,57.55,57.55,57.55,57.55,10
,2012-09-04 00:30,4,57.52,57.52,57.5,57.5,10
,2012-09-04 02:00,4,57.47,57.51,57.47,57.5,72
,2012-09-04 02:30,4,57.5,57.5,57.5,57.5,29
,2012-09-04 07:00,4,57.17,57.17,57.09,57.09,3
,2012-09-04 07:30,4,57.13,57.16,57.07,57.11,21
,2012-09-04 08:00,4,57.09,57.13,57.04,57.07,15
,2012-09-04 08:30,4,57.07,57.1,57,57.05,19
,2012-09-04 09:00,4,56.96,57.02,56.88,57.01,84
,2012-09-04 09:30,4,57.05,57.21,56.95,57.2,211
,2012-09-04 10:00,4,57.25,57.34,57.2,57.28,212
,2012-09-04 10:30,4,57.25,57.28,57.21,57.25,66
,2012-09-04 11:00,4,57.27,57.3,56.88,56.94,92
,2012-09-04 11:30,4,56.91,56.99,56.91,56.97,80
,2012-09-04 12:00,4,56.98,57.01,56.84,56.88,144
,2012-09-04 12:30,4,56.87,56.93,56.63,56.74,100
,2012-09-04 13:00,4,56.75,57.18,56.73,57.18,144
,2012-09-04 13:30,4,57.16,57.6,57.16,57.59,78
,2012-09-05 03:30,5,57.09,57.09,57.05,57.08,20
,2012-09-05 04:00,5,57.08,57.08,57.08,57.08,3
,2012-09-05 04:30,5,57.26,57.26,57.26,57.26,2
,2012-09-05 05:30,5,57.12,57.12,57.12,57.12,3
,2012-09-05 06:00,5,57.18,57.18,57.15,57.15,2
,2012-09-05 06:30,5,57.28,57.29,57.28,57.29,3
,2012-09-05 07:30,5,57.3,57.3,57.3,57.3,6
,2012-09-05 08:30,5,57.39,57.39,57.39,57.39,3
,2012-09-05 09:00,5,57.28,57.28,57.28,57.28,3
,2012-09-05 09:30,5,57.4,57.54,57.3,57.38,52
,2012-09-05 10:00,5,57.36,57.41,57.3,57.31,75
,2012-09-05 10:30,5,57.34,57.36,57.33,57.35,30
,2012-09-05 11:00,5,57.32,57.38,57.26,57.29,11
,2012-09-05 11:30,5,57.19,57.33,57.19,57.24,6
,2012-09-05 12:00,5,57.13,57.14,57.13,57.14,6
,2012-09-05 12:30,5,57.24,57.24,57.24,57.24,1
,2012-09-05 13:30,5,57.36,57.36,57.31,57.31,24
,2012-09-05 17:00,6,57.25,57.25,57.25,57.25,3
,2012-09-06 08:30,6,56.96,57,56.96,57,6
,2012-09-06 09:00,6,57.14,57.16,57.01,57.01,22
,2012-09-06 09:30,6,57.08,57.19,57.04,57.07,67
,2012-09-06 10:00,6,57.02,57.02,56.53,56.71,71
,2012-09-06 10:30,6,56.71,56.77,56.66,56.66,41
,2012-09-06 11:00,6,56.78,56.78,56.58,56.58,13
,2012-09-06 11:30,6,56.61,56.74,56.56,56.73,10
,2012-09-06 12:00,6,56.71,56.79,56.6,56.79,14
,2012-09-06 12:30,6,56.72,56.73,56.72,56.73,4
,2012-09-06 13:00,6,56.8,56.83,56.8,56.83,41
,2012-09-06 13:30,6,56.85,56.93,56.74,56.74,12
,2012-09-07 09:00,7,56.33,56.33,56.17,56.17,7
,2012-09-07 09:30,7,56.14,56.35,56.14,56.35,11
,2012-09-07 10:00,7,56.2,56.22,56.13,56.13,33
,2012-09-07 10:30,7,56.01,56.42,56.01,56.42,3
,2012-09-07 11:30,7,56.21,56.23,56.21,56.23,7
,2012-09-07 13:30,7,56.25,56.28,56.25,56.28,4
,2012-09-09 17:00,10,55.91,55.91,55.76,55.76,9
,2012-09-10 08:00,10,56.07,56.07,55.91,55.91,5
,2012-09-10 09:30,10,56.19,56.19,56.19,56.19,1
,2012-09-10 13:00,10,55.98,56.09,55.96,56.09,15
,2012-09-10 13:30,10,56.04,56.04,56.04,56.04,1
,2012-09-11 07:30,11,55.66,55.68,55.66,55.68,10
,2012-09-11 09:00,11,55.7,55.7,55.7,55.7,5
,2012-09-11 09:30,11,55.7,55.7,55.53,55.53,22
,2012-09-11 10:00,11,55.46,55.64,55.46,55.64,11
,2012-09-11 11:00,11,55.61,55.61,55.61,55.61,5
,2012-09-11 12:00,11,55.59,55.6,55.59,55.6,3
,2012-09-11 12:30,11,55.51,55.51,55.51,55.51,2
,2012-09-11 13:30,11,55.26,55.26,55.26,55.26,1
,2012-09-12 09:00,12,56.1,56.1,56.1,56.1,5
,2012-09-12 10:00,12,56.09,56.09,56.09,56.09,1
,2012-09-13 02:00,13,55.9,55.9,55.9,55.9,10
,2012-09-13 02:30,13,55.9,55.9,55.9,55.9,64
,2012-09-13 08:30,13,56.11,56.11,56.1,56.1,5
,2012-09-13 13:00,13,56.09,56.12,56.09,56.11,3