,2011-06-16 10:00,16,58.28,58.33,58.28,58.33,4
,2011-06-16 11:30,16,57.82,57.82,57.82,57.82,1
,2011-06-23 09:30,23,57.1,57.1,57.1,57.1,27
,2011-06-23 10:00,23,57.13,57.13,57.13,57.13,1
,2011-06-27 09:30,27,56.82,56.82,56.82,56.82,1
,2011-07-07 11:30,7,58.41,58.41,58.41,58.41,1
,2011-07-08 03:00,8,58.38,58.38,58.37,58.37,2
,2011-07-08 03:30,8,58.33,58.33,58.33,58.33,4
,2011-07-08 04:00,8,58.29,58.3,58.26,58.26,4
,2011-07-08 04:30,8,58.26,58.27,58.15,58.15,3
,2011-07-14 11:30,14,59.49,59.49,59.49,59.49,1
,2011-07-22 12:30,22,58.16,58.16,58.16,58.16,1
,2011-07-24 22:30,25,57.59,57.59,57.59,57.59,1
,2011-07-25 11:00,25,57.02,57.02,57.02,57.02,1
,2011-07-25 11:30,25,57.02,57.03,57.02,57.03,9
,2011-08-04 18:00,5,56.25,56.25,56.25,56.25,1
,2011-08-04 20:00,5,56.25,56.25,56.25,56.25,10
,2011-08-05 10:30,5,55.92,55.92,55.92,55.92,14
,2011-08-08 18:00,9,55.4,55.4,55.4,55.4,1
,2011-08-08 18:30,9,55.53,55.6,55.53,55.6,10
,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 10:00,9,55.3,55.3,55.3,55.3,1
,2011-08-10 13:00,10,55.15,55.24,55.15,55.24,11
,2011-08-10 18:00,11,55.07,55.07,55.07,55.07,10
,2011-08-12 09:30,12,56.1,56.1,56.1,56.1,5
,2011-08-17 09:30,17,57.22,57.22,57.21,57.21,8
,2011-08-17 10:00,17,57.2,57.2,57.2,57.2,3
,2011-08-17 11:30,17,57.11,57.15,57.11,57.15,9
,2011-08-17 13:00,17,57.1,57.1,57.1,57.1,1
,2011-08-17 20:00,18,57.1,57.1,57.1,57.1,6
,2011-08-19 10:30,19,57.17,57.17,57.17,57.17,1
,2011-08-23 10:00,23,56.74,56.74,56.73,56.73,5
,2011-08-23 10:30,23,56.75,56.75,56.73,56.73,2
,2011-08-23 11:00,23,56.9,56.95,56.9,56.95,2
,2011-08-29 18:00,30,58.81,58.81,58.81,58.81,1
,2011-08-30 10:30,30,58.82,58.82,58.82,58.82,1
,2011-08-31 11:30,31,58.9,58.94,58.9,58.93,21
,2011-09-01 10:30,1,58.86,58.86,58.86,58.86,21
,2011-09-02 05:30,2,58.63,58.69,58.63,58.69,2
,2011-09-07 09:30,7,58.62,58.62,58.6,58.61,36
,2011-09-12 09:30,12,58.5,58.5,58.5,58.5,2
,2011-09-12 11:00,12,57.92,57.95,57.9,57.95,25
,2011-09-12 11:30,12,57.96,58,57.96,58,17
,2011-09-13 12:30,13,57.75,57.75,57.75,57.75,1
,2011-09-14 09:30,14,57.75,57.76,57.75,57.76,5
,2011-09-14 12:00,14,57.5,57.56,57.5,57.56,7
,2011-09-14 12:30,14,57.4,57.4,57.4,57.4,1
,2011-09-15 13:00,15,56.74,56.74,56.74,56.74,1
,2011-09-19 12:00,19,55.89,55.89,55.89,55.89,3
,2011-09-19 13:00,19,56.07,56.07,56.07,56.07,2
,2011-09-20 12:30,20,55.89,55.89,55.89,55.89,1
,2011-09-21 09:30,21,55.95,55.95,55.95,55.95,3
,2011-09-21 11:00,21,55.74,55.74,55.74,55.74,1
,2011-09-22 04:00,22,55,55,55,55,15
,2011-09-22 09:30,22,54.52,54.55,54.52,54.55,4
,2011-09-22 11:00,22,54.62,54.64,54.51,54.51,8
,2011-09-22 11:30,22,54.61,54.61,54.61,54.61,4
,2011-09-22 12:00,22,54.58,54.58,54.58,54.58,5
,2011-09-22 12:30,22,54.61,54.72,54.61,54.66,24
,2011-09-23 09:30,23,53.6,54.1,53.6,54.1,25
,2011-09-23 10:30,23,54.03,54.04,54.03,54.04,2
,2011-09-23 11:30,23,53.88,53.92,53.88,53.92,10
,2011-09-23 12:00,23,53.81,53.85,53.81,53.85,29
,2011-09-23 12:30,23,53.52,53.58,53.51,53.58,15
,2011-09-23 13:00,23,53.61,53.61,53.61,53.61,5
,2011-09-26 04:30,26,52.55,52.55,52.55,52.55,1
,2011-09-26 09:30,26,52.55,52.55,52.16,52.16,8
,2011-09-26 12:30,26,52.88,52.88,52.88,52.88,1
,2011-09-27 09:30,27,53.51,53.52,53.51,53.52,2
,2011-09-27 10:00,27,53.39,53.41,53.38,53.39,39
,2011-09-27 10:30,27,53.43,53.43,53.43,53.43,1
,2011-09-28 09:30,28,52.66,52.66,52.66,52.66,1
,2011-09-28 12:00,28,52.2,52.21,52.2,52.21,5
,2011-09-28 18:00,29,52,52,51.9,51.9,15
,2011-09-29 10:00,29,52.24,52.24,52.24,52.24,2
,2011-09-29 11:00,29,52.43,52.49,52.43,52.49,6
,2011-09-29 11:30,29,52.42,52.42,52.42,52.42,2
,2011-09-29 12:00,29,52.25,52.28,52.25,52.28,3
,2011-09-30 10:00,30,50.32,50.42,50.32,50.42,25
,2011-09-30 10:30,30,50.62,50.66,50.62,50.66,6
,2011-09-30 11:00,30,50.56,50.67,50.56,50.67,44
,2011-09-30 11:30,30,50.63,50.99,50.58,50.99,135
,2011-09-30 12:00,30,50.8,50.8,50.8,50.8,1
,2011-09-30 12:30,30,50.93,50.96,50.93,50.96,26
,2011-09-30 13:00,30,50.77,50.77,50.77,50.77,1
,2011-10-03 12:00,3,50.12,50.12,50.12,50.12,1
,2011-10-04 06:30,4,49.9,49.9,49.9,49.9,5
,2011-10-04 07:00,4,49.87,49.87,49.87,49.87,5
,2011-10-04 09:30,4,49.5,49.5,49.5,49.5,5
,2011-10-04 10:00,4,49.9,49.9,49.9,49.9,1
,2011-10-04 11:00,4,49.68,49.68,49.68,49.68,2
,2011-10-04 12:00,4,49.95,49.95,49.95,49.95,1
,2011-10-04 12:30,4,50.09,50.1,50.08,50.1,10
,2011-10-05 11:00,5,50.2,50.2,50.17,50.17,4
,2011-10-05 12:00,5,50.33,50.34,50.33,50.33,8
,2011-10-06 09:30,6,50.5,50.54,50.2,50.2,28
,2011-10-06 10:30,6,50.27,50.27,50.25,50.25,3
,2011-10-06 11:30,6,50.2,50.21,50.18,50.18,18
,2011-10-06 20:00,7,50,50,50,50,6
,2011-10-07 03:00,7,50.31,50.31,50.23,50.23,2
,2011-10-07 03:30,7,50.25,50.25,50.25,50.25,1
,2011-10-07 06:30,7,49.97,49.97,49.97,49.97,2
,2011-10-07 09:30,7,50.24,50.53,50.24,50.53,30
,2011-10-07 10:00,7,50.45,50.46,50.45,50.46,6
,2011-10-07 11:00,7,50.04,50.05,50.03,50.04,12
,2011-10-07 11:30,7,50.21,50.21,50.16,50.16,3
,2011-10-07 12:00,7,50.24,50.77,50.24,50.76,15
,2011-10-07 12:30,7,50.23,50.37,50.23,50.37,4
,2011-10-10 09:30,10,51.39,51.39,51.39,51.39,3
,2011-10-10 10:30,10,51.23,51.23,51.18,51.18,13
,2011-10-10 11:00,10,51.23,51.23,51.23,51.23,1
,2011-10-11 10:00,11,51.49,51.49,51.48,51.48,4
,2011-10-11 10:30,11,52.1,52.17,52.1,52.17,17
,2011-10-11 11:00,11,52.65,52.66,52.65,52.66,33
,2011-10-11 11:30,11,52.91,52.91,52.91,52.91,1
,2011-10-11 12:00,11,53.4,53.4,53.4,53.4,1
,2011-10-11 13:00,11,53.34,53.34,53.34,53.34,7
,2011-10-11 19:30,12,52.96,52.96,52.96,52.96,6
,2011-10-12 10:30,12,52.89,52.89,52.89,52.89,1
,2011-10-13 11:00,13,52.45,52.48,52.45,52.48,8
,2011-10-13 11:30,13,52.51,52.55,52.5,52.5,12
,2011-10-13 20:00,14,53.25,53.25,53.25,53.25,1
,2011-10-14 07:00,14,53.69,53.69,53.69,53.69,2
,2011-10-14 09:30,14,54.57,54.57,54.57,54.57,1
,2011-10-14 12:00,14,54.21,54.23,54.21,54.23,3
,2011-10-14 12:30,14,54.24,54.24,54.24,54.24,3
,2011-10-14 13:00,14,54.52,54.52,54.52,54.52,1
,2011-10-17 10:30,17,53.84,53.84,53.84,53.84,1
,2011-10-17 12:00,17,53.57,53.57,53.56,53.56,11
,2011-10-18 09:30,18,53,53.36,53,53,322
,2011-10-18 11:00,18,53.23,53.24,53.22,53.24,3
,2011-10-18 11:30,18,53.43,53.43,53.43,53.43,1
,2011-10-19 05:00,19,53.66,53.66,53.66,53.66,1
,2011-10-19 09:30,19,53.33,53.33,53.33,53.33,1
,2011-10-19 10:30,19,52.8,52.8,52.65,52.65,11
,2011-10-19 11:00,19,52.84,52.84,52.82,52.84,19
,2011-10-19 11:30,19,52.82,52.84,52.81,52.84,6
,2011-10-19 12:30,19,52.8,52.8,52.8,52.8,10
,2011-10-19 13:00,19,52.45,52.45,52.3,52.3,15
,2011-10-20 09:30,20,52.25,52.25,52.2,52.2,18
,2011-10-20 10:30,20,51.8,51.94,51.8,51.8,22
,2011-10-20 11:00,20,51.74,51.74,51.46,51.46,16
,2011-10-20 11:30,20,51.68,51.71,51.68,51.71,11
,2011-10-20 12:00,20,51.74,51.92,51.74,51.92,9
,2011-10-21 09:30,21,53.06,53.13,53.06,53.13,15
,2011-10-21 10:30,21,52.49,52.55,52.49,52.55,9
,2011-10-21 11:00,21,52.35,52.35,52.35,52.35,3
,2011-10-21 11:30,21,52.28,52.28,52.28,52.28,3
,2011-10-21 12:30,21,52.22,52.22,52.22,52.22,2
,2011-10-21 13:00,21,52.14,52.14,52.14,52.14,1
,2011-10-24 11:00,24,52.93,52.97,52.75,52.75,15
,2011-10-24 12:30,24,52.68,52.68,52.68,52.68,1
,2011-10-25 10:00,25,52.52,52.52,52.52,52.52,1
,2011-10-25 11:30,25,52.7,52.7,52.7,52.7,1
,2011-10-25 12:30,25,52.55,52.55,52.55,52.55,5
,2011-10-26 07:00,26,52.61,52.61,52.61,52.61,1
,2011-10-26 09:30,26,52.05,52.05,52.05,52.05,4
,2011-10-26 12:00,26,51.95,51.98,51.95,51.98,16
,2011-10-26 12:30,26,52.17,52.17,52.06,52.14,6
,2011-10-27 10:00,27,53.28,53.28,53.28,53.28,4
,2011-10-27 11:30,27,53.66,53.66,53.66,53.66,2
,2011-10-28 11:00,28,53,53,53,53,4
,2011-10-31 10:00,31,52.15,52.15,51.95,51.95,37
,2011-10-31 10:30,31,52.06,52.06,52.06,52.06,4
,2011-10-31 11:00,31,52.11,52.11,52.11,52.11,1
,2011-10-31 11:30,31,52.17,52.17,52.17,52.17,1
,2011-10-31 13:00,31,52.47,52.47,52.47,52.47,1
,2011-11-01 06:30,1,51.95,51.95,51.95,51.95,1
,2011-11-01 10:30,1,51.93,51.93,51.93,51.93,1
,2011-11-01 18:00,2,52.2,52.2,51.79,51.88,11
,2011-11-02 11:00,2,52.05,52.05,52.05,52.05,3
,2011-11-02 12:00,2,52.24,52.24,52.05,52.05,18
,2011-11-02 18:00,3,52.3,52.3,52.3,52.3,5
,2011-11-02 19:00,3,52.3,52.3,52.3,52.3,13
,2011-11-03 12:00,3,53.32,53.32,53.28,53.3,7
,2011-11-03 12:30,3,53.25,53.29,53.25,53.29,5
,2011-11-03 13:00,3,53.22,53.22,53.22,53.22,1
,2011-11-07 09:30,7,52.93,52.93,52.9,52.9,2
,2011-11-07 11:00,7,52.66,52.66,52.66,52.66,2
,2011-11-08 07:00,8,52.92,52.92,52.92,52.92,1
,2011-11-08 09:30,8,52.88,53.18,52.88,53.17,19
,2011-11-08 12:30,8,53.14,53.14,53.14,53.14,1
,2011-11-09 10:00,9,52.78,52.78,52.78,52.78,3
,2011-11-09 11:00,9,52.83,52.83,52.83,52.83,1
,2011-11-09 11:30,9,52.64,52.7,52.64,52.7,220
,2011-11-09 12:30,9,52.74,52.74,52.74,52.74,2
,2011-11-09 13:00,9,52.47,52.47,52.47,52.47,1
,2011-11-10 09:30,10,52.22,52.23,52,52,5
,2011-11-10 10:00,10,52,52,52,52,1
,2011-11-10 10:30,10,51.9,51.9,51.9,51.9,8
,2011-11-10 11:00,10,51.9,51.9,51.9,51.9,3
,2011-11-10 11:30,10,51.9,51.9,51.9,51.9,68
,2011-11-10 12:30,10,51.83,51.87,51.83,51.87,15
,2011-11-10 13:00,10,51.94,51.94,51.8,51.8,4
,2011-11-11 09:30,11,52.01,52.2,51.98,52.2,26
,2011-11-11 10:00,11,52.18,52.22,52.18,52.22,8
,2011-11-11 10:30,11,52.18,52.32,52.18,52.31,29
,2011-11-11 11:00,11,52.32,52.32,52.22,52.22,4
,2011-11-11 12:30,11,52.2,52.2,52.17,52.17,3
,2011-11-13 20:30,14,52.78,52.78,52.78,52.78,5
,2011-11-14 09:30,14,52.6,52.63,52.6,52.63,2
,2011-11-14 10:00,14,52.58,52.58,52.58,52.58,1
,2011-11-14 10:30,14,52.62,52.64,52.59,52.64,8
,2011-11-14 12:00,14,52.43,52.43,52.43,52.43,1
,2011-11-14 12:30,14,52.43,52.43,52.43,52.43,3
,2011-11-14 13:00,14,52.43,52.43,52.43,52.43,1
,2011-11-14 18:00,15,52.69,52.69,52.69,52.69,1
,2011-11-15 09:30,15,53.02,53.02,52.98,52.98,5
,2011-11-15 10:30,15,53.14,53.14,53.14,53.14,2
,2011-11-15 11:00,15,53.21,53.23,53.21,53.23,12
,2011-11-15 12:30,15,53.36,53.36,53.36,53.36,1
,2011-11-16 01:00,16,53.09,53.09,53.09,53.09,1
,2011-11-16 10:30,16,53.59,53.59,53.59,53.59,2
,2011-11-16 11:00,16,53.32,53.32,53.32,53.32,1
,2011-11-16 13:00,16,53.47,53.47,53.45,53.45,4
,2011-11-17 11:00,17,52.86,52.86,52.86,52.86,1
,2011-11-17 13:00,17,52.47,52.47,52.47,52.47,1
,2011-11-17 18:00,18,52.54,52.54,52.54,52.54,4
,2011-11-18 00:00,18,52.5,52.5,52.5,52.5,1
,2011-11-18 10:00,18,52.21,52.23,51.98,51.98,26
,2011-11-18 10:30,18,51.98,51.98,51.85,51.85,17
,2011-11-18 12:00,18,51.73,51.73,51.73,51.73,2
,2011-11-18 12:30,18,51.94,51.94,51.94,51.94,1
,2011-11-21 09:30,21,50.83,50.83,50.83,50.83,23
,2011-11-21 10:00,21,50.83,51,50.82,50.97,150
,2011-11-21 10:30,21,50.87,50.87,50.87,50.87,2
,2011-11-21 11:00,21,50.93,50.93,50.93,50.93,2
,2011-11-21 12:30,21,51.09,51.09,51.09,51.09,1
,2011-11-21 13:00,21,51.2,51.2,51.1,51.1,2
,2011-11-22 09:30,22,51.46,51.48,51.26,51.29,8
,2011-11-22 10:00,22,51.17,51.3,51.17,51.3,6
,2011-11-22 10:30,22,51.3,51.4,51.3,51.4,24
,2011-11-22 11:00,22,51.4,51.4,51.4,51.4,24
,2011-11-22 11:30,22,51.59,51.6,51.59,51.6,6
,2011-11-22 12:00,22,51.62,51.73,51.62,51.73,7
,2011-11-22 12:30,22,51.73,51.73,51.73,51.73,5
,2011-11-22 23:00,23,51.37,51.37,51.37,51.37,1
,2011-11-22 23:30,23,51.32,51.32,51.32,51.32,2
,2011-11-23 09:30,23,50.81,50.86,50.74,50.74,6
,2011-11-23 10:00,23,50.78,50.78,50.72,50.72,13
,2011-11-23 10:30,23,50.72,50.72,50.65,50.69,9
,2011-11-23 11:00,23,50.86,50.86,50.86,50.86,1
,2011-11-23 12:00,23,50.97,50.97,50.97,50.97,1
,2011-11-23 12:30,23,50.73,50.73,50.64,50.64,58
,2011-11-23 13:00,23,50.55,50.6,50.36,50.54,70
,2011-11-24 18:00,25,50.38,50.38,50.38,50.38,2
,2011-11-24 19:00,25,50,50,50,50,2
,2011-11-25 03:00,25,49.5,49.5,49.5,49.5,5
,2011-11-25 09:30,25,50.24,50.24,50.24,50.24,1
,2011-11-25 10:00,25,49.82,50.06,49.82,49.99,5
,2011-11-25 10:30,25,49.88,49.88,49.85,49.85,2
,2011-11-25 11:00,25,49.82,49.85,49.82,49.85,9
,2011-11-25 11:30,25,49.68,49.68,49.6,49.6,4
,2011-11-28 09:30,28,50.09,50.2,50.09,50.2,8
,2011-11-28 12:00,28,49.79,49.79,49.79,49.79,1
,2011-11-28 12:30,28,50.02,50.02,50.02,50.02,3
,2011-11-29 09:30,29,50.35,50.45,50.35,50.45,4
,2011-11-29 10:00,29,50.47,50.47,50.45,50.45,3
,2011-11-29 10:30,29,50.62,50.63,50.61,50.63,51
,2011-11-29 11:00,29,50.69,50.69,50.69,50.69,1
,2011-11-29 12:30,29,50.63,50.66,50.63,50.66,20
,2011-11-29 13:00,29,50.66,50.7,50.66,50.7,5
,2011-11-30 00:00,30,49.79,49.79,49.79,49.79,2
,2011-11-30 12:30,30,50.82,50.82,50.82,50.82,1
,2011-11-30 13:00,30,50.68,50.7,50.68,50.68,23
,2011-12-01 09:30,1,50.68,50.68,50.68,50.68,1
,2011-12-01 11:00,1,50.3,50.33,50.3,50.33,2
,2011-12-01 12:00,1,50.21,50.21,50.14,50.14,3
,2011-12-01 12:30,1,50.45,50.56,50.45,50.56,2
,2011-12-01 13:00,1,50.56,50.56,50.56,50.56,1
,2011-12-02 10:00,2,50.95,51.06,50.94,51.06,36
,2011-12-02 10:30,2,51.11,51.12,51.11,51.12,22
,2011-12-02 11:00,2,50.96,50.97,50.89,50.89,13
,2011-12-02 13:00,2,51.01,51.01,51.01,51.01,42
,2011-12-05 11:00,5,51.58,51.58,51.58,51.58,3
,2011-12-05 12:00,5,51.61,51.61,51.61,51.61,1
,2011-12-06 09:30,6,50.95,50.95,50.95,50.95,40
,2011-12-06 12:00,6,51.2,51.21,51.2,51.21,23
,2011-12-06 12:30,6,51.13,51.13,51.09,51.1,9
,2011-12-07 00:30,7,51.24,51.24,51.24,51.24,1
,2011-12-07 09:30,7,51.17,51.18,51.17,51.17,8
,2011-12-07 10:30,7,51.27,51.27,51.27,51.27,1
,2011-12-07 11:00,7,51.25,51.25,51.25,51.25,3
,2011-12-07 12:00,7,51.38,51.52,51.38,51.52,3
,2011-12-07 12:30,7,51.4,51.4,51.4,51.4,2
,2011-12-07 13:00,7,51.36,51.42,51.36,51.42,9
,2011-12-07 20:00,8,51.14,51.14,51.14,51.14,1
,2011-12-08 00:30,8,51.27,51.28,51.27,51.28,2
,2011-12-08 03:00,8,51.22,51.22,51.22,51.22,1
,2011-12-08 09:30,8,51.1,51.14,51.1,51.14,2
,2011-12-08 10:30,8,51.52,51.52,51.52,51.52,1
,2011-12-08 11:00,8,51.55,51.55,51.48,51.48,2
,2011-12-08 13:00,8,51.5,51.5,51.4,51.48,155
,2011-12-09 04:30,9,51.2,51.2,51.18,51.18,3
,2011-12-09 09:30,9,50.44,50.44,50.44,50.44,1
,2011-12-09 10:00,9,50.39,50.39,50.39,50.39,5
,2011-12-09 10:30,9,50.4,50.4,50.39,50.39,4
,2011-12-09 12:00,9,50.56,50.56,50.56,50.56,10
,2011-12-09 12:30,9,50.53,50.53,50.45,50.45,20
,2011-12-12 09:30,12,50.11,50.11,50.11,50.11,1
,2011-12-12 10:00,12,50.11,50.11,50.07,50.07,4
,2011-12-12 10:30,12,50.14,50.17,50.06,50.06,4
,2011-12-12 11:00,12,50.06,50.07,50.06,50.07,18
,2011-12-12 11:30,12,50.16,50.17,50.16,50.17,2
,2011-12-12 12:30,12,50.3,50.3,50.3,50.3,1
,2011-12-12 13:00,12,50.35,50.37,50.26,50.28,18
,2011-12-13 09:30,13,50.67,50.67,50.55,50.63,16
,2011-12-13 10:00,13,50.32,50.32,50.32,50.32,2
,2011-12-13 11:00,13,50.72,50.73,50.64,50.64,4
,2011-12-13 11:30,13,50.71,50.71,50.65,50.7,19
,2011-12-13 23:00,14,50.46,50.46,50.46,50.46,4
,2011-12-14 02:30,14,50.51,50.51,50.51,50.51,1
,2011-12-14 09:30,14,49.95,49.99,49.95,49.99,2
,2011-12-14 10:30,14,49.46,49.53,49.46,49.53,12
,2011-12-14 11:30,14,49.67,49.83,49.67,49.83,6
,2011-12-15 00:30,15,49.72,49.73,49.72,49.73,2
,2011-12-15 01:30,15,49.75,49.75,49.75,49.75,2
,2011-12-15 10:30,15,49.72,49.81,49.72,49.76,3
,2011-12-16 09:30,16,50.11,50.38,50.11,50.35,11
,2011-12-16 10:00,16,50.51,50.51,50.51,50.51,1
,2011-12-16 12:00,16,50.24,50.24,50.24,50.24,2
,2011-12-16 12:30,16,50.34,50.34,50.34,50.34,1
,2011-12-16 13:00,16,50.42,50.47,50.42,50.45,47
,2011-12-19 10:00,19,50.6,50.6,50.6,50.6,2
,2011-12-19 10:30,19,50.45,50.58,50.45,50.58,4
,2011-12-19 11:00,19,50.6,50.6,50.6,50.6,2
,2011-12-19 12:00,19,50.46,50.46,50.46,50.46,1
,2011-12-19 12:30,19,50.27,50.27,50.27,50.27,1
,2011-12-19 13:00,19,50.24,50.24,50.24,50.24,1
,2011-12-20 09:30,20,50.58,50.58,50.48,50.48,3
,2011-12-20 11:30,20,50.44,50.44,50.4,50.44,45
,2011-12-20 12:00,20,50.44,50.44,50.42,50.42,21
,2011-12-20 13:00,20,50.54,50.54,50.54,50.54,1
,2011-12-21 09:30,21,50.41,50.42,50.34,50.35,25
,2011-12-21 10:00,21,50.27,50.27,50.27,50.27,1
,2011-12-21 10:30,21,50.41,50.41,50.41,50.41,2
,2011-12-21 12:00,21,50.51,50.51,50.42,50.42,3
,2011-12-21 13:00,21,50.43,50.43,50.43,50.43,1
,2011-12-22 10:30,22,51.17,51.21,51.16,51.16,23
,2011-12-22 12:00,22,51.38,51.39,51.38,51.39,3
,2011-12-22 12:30,22,51.36,51.36,51.31,51.31,3
,2011-12-23 09:30,23,51.44,51.47,51.42,51.44,15
,2011-12-23 11:30,23,51.87,51.87,51.85,51.85,3
,2011-12-23 12:30,23,51.87,51.87,51.87,51.87,2
,2011-12-23 13:00,23,51.8,51.8,51.8,51.8,5
,2011-12-27 09:30,27,52.33,53.11,52.33,52.7,58
,2011-12-27 10:00,27,52.7,52.72,52.64,52.64,13
,2011-12-27 10:30,27,52.49,52.69,52.48,52.69,7
,2011-12-27 11:00,27,52.72,52.73,52.7,52.73,4
,2011-12-27 11:30,27,52.76,52.76,52.74,52.74,2
,2011-12-27 12:00,27,52.61,52.69,52.61,52.69,3
,2011-12-27 12:30,27,52.52,52.66,52.52,52.66,3
,2011-12-27 13:00,27,52.33,52.62,52.33,52.61,6
,2011-12-28 09:30,28,52.39,52.56,52.39,52.56,8
,2011-12-28 11:00,28,52.52,52.52,52.52,52.52,1
,2011-12-28 12:30,28,52.74,52.74,52.74,52.74,1
,2011-12-29 03:00,29,52.32,52.32,52.32,52.32,1
,2011-12-30 09:30,30,52.35,52.35,52.35,52.35,1
,2011-12-30 10:00,30,52.64,52.64,52.64,52.64,1
,2011-12-30 12:00,30,52.78,52.78,52.78,52.78,2
,2011-12-30 12:30,30,52.87,52.87,52.87,52.87,1
,2012-01-03 09:30,3,53.73,53.73,53.73,53.73,1
,2012-01-03 19:30,4,53.55,53.56,53.55,53.56,3
,2012-01-04 09:30,4,53.36,53.67,53.36,53.66,6
,2012-01-04 10:00,4,53.54,53.54,53.54,53.54,2
,2012-01-04 10:30,4,53.53,53.53,53.53,53.53,2
,2012-01-04 11:00,4,53.62,53.62,53.62,53.62,1
,2012-01-04 12:00,4,53.67,53.67,53.55,53.63,33
,2012-01-04 12:30,4,53.64,53.64,53.64,53.64,1
,2012-01-05 09:30,5,53.01,53.01,52.99,52.99,36
,2012-01-05 10:30,5,52.81,52.81,52.78,52.78,2
,2012-01-05 11:30,5,52.73,52.8,52.72,52.8,37
,2012-01-06 10:00,6,52.8,52.8,52.8,52.8,1
,2012-01-06 10:30,6,52.49,52.49,52.49,52.49,2
,2012-01-06 11:30,6,52.43,52.43,52.43,52.43,1
,2012-01-09 09:30,9,52.65,52.83,52.53,52.7,90
,2012-01-09 12:30,9,52.83,52.88,52.8,52.88,44
,2012-01-09 13:00,9,52.77,52.77,52.77,52.77,1
,2012-01-09 23:30,10,52.99,53,52.99,53,23
,2012-01-10 10:00,10,52.57,52.57,52.57,52.57,37
,2012-01-10 11:00,10,52.93,52.93,52.91,52.91,4
,2012-01-10 11:30,10,52.94,52.94,52.94,52.94,1
,2012-01-10 12:30,10,53.08,53.17,53.08,53.17,5
,2012-01-10 18:00,11,52.92,52.92,52.88,52.88,15
,2012-01-11 10:00,11,52.32,52.32,52.32,52.32,1
,2012-01-11 10:30,11,52.35,52.37,52.35,52.37,3
,2012-01-11 13:00,11,52.6,52.64,52.47,52.47,55
,2012-01-11 23:00,12,52.63,52.63,52.63,52.63,5
,2012-01-11 23:30,12,52.63,52.63,52.63,52.63,32
,2012-01-12 06:00,12,52.78,52.78,52.78,52.78,1
,2012-01-12 09:30,12,51.05,51.69,51.05,51.69,14
,2012-01-12 10:00,12,51.7,51.7,51.66,51.69,11
,2012-01-12 10:30,12,51.72,51.72,51.7,51.7,11
,2012-01-12 11:00,12,51.84,52.05,51.84,52.05,14
,2012-01-12 11:30,12,51.95,51.95,51.9,51.9,7
,2012-01-12 12:30,12,51.96,52.13,51.96,52.11,15
,2012-01-12 13:00,12,52.23,52.24,52.15,52.16,121
,2012-01-13 04:30,13,52.14,52.14,52.14,52.14,2
,2012-01-13 07:00,13,52.11,52.11,52.11,52.11,2
,2012-01-13 09:30,13,51.85,51.88,51.85,51.88,5
,2012-01-13 11:00,13,51.46,51.46,51.43,51.43,9
,2012-01-13 11:30,13,51.41,51.41,51.41,51.41,1
,2012-01-13 12:00,13,51.42,51.42,51.42,51.42,1
,2012-01-16 19:00,17,51.8,51.88,51.8,51.88,2
,2012-01-16 23:00,17,51.78,51.78,51.75,51.75,3
,2012-01-17 03:30,17,52.1,52.1,52.1,52.1,10
,2012-01-17 10:00,17,51.62,51.62,51.62,51.62,1
,2012-01-17 10:30,17,51.6,51.6,51.6,51.6,1
,2012-01-17 12:30,17,51.69,51.69,51.69,51.69,1
,2012-01-17 13:00,17,51.69,51.77,51.65,51.65,17
,2012-01-17 18:00,18,51.82,51.82,51.82,51.82,5
,2012-01-18 09:30,18,51.52,51.52,51.52,51.52,4
,2012-01-18 10:30,18,51.5,51.5,51.42,51.42,46
,2012-01-18 11:00,18,51.33,51.33,51.33,51.33,5
,2012-01-19 09:30,19,51.71,51.82,51.69,51.82,75
,2012-01-19 10:30,19,51.99,52,51.91,51.91,242
,2012-01-19 12:30,19,51.86,51.87,51.85,51.87,21
,2012-01-19 13:00,19,51.87,51.98,51.87,51.98,39
,2012-01-20 09:30,20,51.23,51.25,51.23,51.25,5
,2012-01-20 10:00,20,51.05,51.05,51.05,51.05,3
,2012-01-20 10:30,20,51.12,51.12,51.11,51.11,2
,2012-01-20 11:00,20,51.1,51.1,51.09,51.09,14
,2012-01-20 11:30,20,51.16,51.16,51.16,51.16,1
,2012-01-20 12:30,20,51.26,51.3,51.26,51.3,40
,2012-01-20 13:00,20,51.37,51.37,51.37,51.37,1
,2012-01-22 20:00,23,51.72,51.72,51.72,51.72,2
,2012-01-23 11:00,23,52.25,52.25,52.23,52.23,2
,2012-01-23 11:30,23,52.26,52.26,52.26,52.26,11
,2012-01-23 12:00,23,52.23,52.28,52.22,52.28,10
,2012-01-23 12:30,23,52.27,52.34,52.27,52.34,4
,2012-01-23 13:00,23,52.37,52.37,52.37,52.37,1
,2012-01-24 09:30,24,52.26,52.4,52.26,52.33,14
,2012-01-24 10:00,24,52.35,52.37,52.32,52.32,3
,2012-01-24 11:00,24,52.34,52.34,52.34,52.34,2
,2012-01-24 11:30,24,52.5,52.5,52.49,52.49,4
,2012-01-24 13:00,24,52.44,52.45,52.43,52.43,231
,2012-01-24 18:30,25,52.54,52.55,52.54,52.55,7
,2012-01-25 02:00,25,52.64,52.65,52.64,52.65,2
,2012-01-25 02:30,25,52.6,52.6,52.6,52.6,1
,2012-01-25 04:00,25,52.57,52.57,52.57,52.57,1
,2012-01-25 09:30,25,52.4,52.4,52.4,52.4,1
,2012-01-25 11:00,25,52.3,52.3,52.3,52.3,35
,2012-01-25 11:30,25,52.3,52.3,52.3,52.3,1
,2012-01-25 12:00,25,52.47,52.51,52.47,52.51,56
,2012-01-25 12:30,25,52.51,52.52,52.48,52.48,54
,2012-01-25 13:00,25,52.42,52.42,52.36,52.36,29
,2012-01-26 02:00,26,52.5,52.5,52.5,52.5,1
,2012-01-26 02:30,26,52.5,52.5,52.5,52.5,1
,2012-01-26 09:30,26,53.05,53.05,52.85,52.85,4
,2012-01-26 11:00,26,53.04,53.04,53.01,53.01,11
,2012-01-26 11:30,26,53.01,53.01,52.96,52.96,16
,2012-01-26 12:00,26,52.95,52.98,52.95,52.98,3
,2012-01-26 12:30,26,52.96,52.96,52.96,52.96,8
,2012-01-26 13:00,26,52.99,52.99,52.99,52.99,4
,2012-01-27 03:00,27,52.86,52.86,52.86,52.86,1
,2012-01-27 09:30,27,52.81,52.85,52.74,52.74,33
,2012-01-27 10:00,27,52.75,52.84,52.75,52.84,2
,2012-01-27 12:00,27,52.82,52.82,52.82,52.82,1
,2012-01-27 12:30,27,52.81,52.81,52.81,52.81,1
,2012-01-27 13:00,27,52.77,52.77,52.77,52.77,1
,2012-01-29 18:30,30,52.69,52.69,52.69,52.69,1
,2012-01-29 20:00,30,52.63,52.63,52.63,52.63,1
,2012-01-30 09:30,30,51.86,51.86,51.86,51.86,3
,2012-01-30 12:00,30,51.65,51.66,51.65,51.66,3
,2012-01-30 12:30,30,51.61,51.61,51.61,51.61,5
,2012-01-30 13:00,30,51.53,51.59,51.53,51.59,14
,2012-01-31 06:00,31,51.82,51.82,51.82,51.82,1
,2012-01-31 13:00,31,51.84,51.84,51.84,51.84,7
,2012-02-01 10:00,1,52.44,52.45,52.44,52.45,6
,2012-02-01 12:30,1,52.29,52.29,52.27,52.27,8
,2012-02-01 13:00,1,52.15,52.15,52.13,52.13,7
,2012-02-01 22:00,2,52.31,52.31,52.31,52.31,1
,2012-02-02 03:00,2,52.24,52.24,52.24,52.24,2
,2012-02-02 10:00,2,52.24,52.24,52.24,52.24,2
,2012-02-02 11:30,2,52.22,52.24,52.22,52.23,4
,2012-02-02 12:00,2,52.29,52.29,52.29,52.29,1
,2012-02-02 12:30,2,52.32,52.32,52.32,52.32,3
,2012-02-02 13:00,2,52.25,52.26,52.25,52.26,3
,2012-02-03 10:30,3,52.64,52.64,52.64,52.64,2
,2012-02-06 09:30,6,53.09,53.09,53.09,53.09,12
,2012-02-06 11:00,6,53.37,53.37,53.37,53.37,1
,2012-02-06 11:30,6,53.37,53.37,53.37,53.37,3
,2012-02-06 12:00,6,53.31,53.31,53.24,53.24,18
,2012-02-06 13:00,6,53.2,53.2,53.19,53.19,8
,2012-02-06 18:30,7,53.23,53.23,53.23,53.23,2
,2012-02-07 09:30,7,53.06,53.25,53.04,53.24,60
,2012-02-07 10:00,7,53.35,53.35,53.35,53.35,1
,2012-02-07 10:30,7,53.31,53.31,53.3,53.3,3
,2012-02-07 11:00,7,53.36,53.39,53.36,53.39,2
,2012-02-07 12:30,7,53.34,53.34,53.27,53.27,13
,2012-02-07 13:00,7,53.22,53.23,53.18,53.2,16
,2012-02-07 18:00,8,53.17,53.17,53.17,53.17,2
,2012-02-08 09:30,8,53.45,53.5,53.44,53.5,113
,2012-02-08 10:30,8,53.46,53.46,53.46,53.46,1
,2012-02-08 12:00,8,53.6,53.61,53.6,53.61,5
,2012-02-08 13:00,8,53.74,53.75,53.74,53.75,2
,2012-02-09 04:00,9,53.57,53.57,53.57,53.57,1
,2012-02-09 10:00,9,53.81,53.81,53.77,53.77,4
,2012-02-09 10:30,9,53.77,53.77,53.75,53.75,5
,2012-02-09 11:00,9,53.82,53.83,53.76,53.76,16
,2012-02-09 11:30,9,53.83,53.83,53.83,53.83,2
,2012-02-09 12:30,9,53.79,53.79,53.76,53.76,5
,2012-02-09 21:30,10,53.18,53.18,53.18,53.18,1
,2012-02-10 01:00,10,53.22,53.22,53.22,53.22,1
,2012-02-10 04:00,10,53.32,53.32,53.32,53.32,1
,2012-02-10 10:00,10,53.04,53.15,53.04,53.15,4
,2012-02-10 11:00,10,53.12,53.17,53.12,53.13,7
,2012-02-10 12:00,10,53.27,53.27,53.27,53.27,7
,2012-02-10 12:30,10,53.26,53.26,53.25,53.25,3
,2012-02-13 10:30,13,53.89,53.9,53.89,53.9,8
,2012-02-13 12:00,13,53.75,53.75,53.75,53.75,1
,2012-02-13 12:30,13,53.72,53.72,53.72,53.72,1
,2012-02-13 18:00,14,53.97,53.97,53.97,53.97,1
,2012-02-14 10:00,14,54.12,54.12,54.06,54.06,2
,2012-02-14 10:30,14,54.2,54.2,54.19,54.2,10
,2012-02-14 11:00,14,54.1,54.17,54.1,54.17,7
,2012-02-14 11:30,14,54.19,54.19,54.19,54.19,7
,2012-02-14 12:00,14,54.04,54.07,54,54.07,3
,2012-02-14 12:30,14,54.08,54.11,54.08,54.11,33
,2012-02-14 13:00,14,54.02,54.02,53.99,53.99,13
,2012-02-15 09:30,15,54.41,54.42,54.33,54.33,24
,2012-02-15 10:00,15,54.27,54.36,54.27,54.36,8
,2012-02-15 10:30,15,54.38,54.38,54.31,54.31,15
,2012-02-15 11:00,15,54.39,54.4,54.34,54.38,28
,2012-02-15 11:30,15,54.45,54.47,54.32,54.32,27
,2012-02-15 12:00,15,54.27,54.27,54.27,54.27,1
,2012-02-15 12:30,15,54.17,54.17,54.17,54.17,2
,2012-02-15 13:00,15,54.14,54.35,54.14,54.35,12
,2012-02-15 18:00,16,54.23,54.23,54.23,54.23,2
,2012-02-15 19:00,16,54.14,54.14,53.99,53.99,7
,2012-02-16 00:30,16,53.73,53.73,53.73,53.73,1
,2012-02-16 04:00,16,53.84,53.84,53.84,53.84,1
,2012-02-16 05:00,16,53.91,53.91,53.91,53.91,1
,2012-02-16 09:30,16,54.15,54.2,53.84,53.98,47
,2012-02-16 10:00,16,54.09,54.18,54.09,54.13,20
,2012-02-16 10:30,16,54.19,54.19,54.15,54.15,13
,2012-02-16 11:00,16,54.06,54.06,54.06,54.06,10
,2012-02-16 11:30,16,54.21,54.21,54.1,54.1,10
,2012-02-16 12:00,16,54.08,54.08,54.08,54.08,7
,2012-02-16 12:30,16,54.2,54.2,54.19,54.19,10
,2012-02-16 13:00,16,54.16,54.16,54.16,54.16,1
,2012-02-17 13:00,17,54.67,54.68,54.65,54.65,58
,2012-02-20 18:30,21,54.53,54.53,54.53,54.53,2
,2012-02-20 19:30,21,54.52,54.52,54.52,54.52,1
,2012-02-20 20:00,21,54.56,54.56,54.56,54.56,1
,2012-02-20 20:30,21,54.53,54.53,54.39,54.39,2
,2012-02-20 23:00,21,54.67,54.67,54.67,54.67,1
,2012-02-21 00:30,21,54.64,54.64,54.64,54.64,1
,2012-02-21 09:30,21,54.69,54.69,54.69,54.69,1
,2012-02-21 10:30,21,54.66,54.66,54.62,54.62,14
,2012-02-21 12:00,21,54.77,54.77,54.77,54.77,1
,2012-02-21 12:30,21,55.2,55.2,55.2,55.2,1
,2012-02-22 02:30,22,54.88,54.88,54.88,54.88,1
,2012-02-22 09:30,22,54.93,54.95,54.88,54.95,4
,2012-02-22 12:30,22,55.12,55.12,55.12,55.12,1
,2012-02-22 13:00,22,55.14,55.18,55.11,55.18,20
,2012-02-23 06:00,23,55.31,55.31,55.31,55.31,1
,2012-02-23 09:30,23,55.31,55.31,55.24,55.27,50
,2012-02-23 10:00,23,55.11,55.11,55.11,55.11,1
,2012-02-23 11:00,23,55.23,55.25,55.19,55.22,92
,2012-02-23 12:00,23,55.06,55.06,55.06,55.06,1
,2012-02-23 12:30,23,55.04,55.11,55.04,55.11,26
,2012-02-23 13:00,23,55.09,55.16,55.09,55.14,48
,2012-02-24 01:00,24,55.18,55.2,55.18,55.2,7
,2012-02-24 02:00,24,55.2,55.2,55.15,55.16,12
,2012-02-24 03:30,24,55.21,55.21,55.21,55.21,1
,2012-02-24 06:30,24,55.1,55.13,55.09,55.13,38
,2012-02-24 09:30,24,55.22,55.27,55.05,55.05,68
,2012-02-24 11:30,24,55.16,55.16,55.16,55.16,1
,2012-02-24 12:30,24,55.23,55.23,55.23,55.23,6
,2012-02-24 13:00,24,55.23,55.34,55.23,55.34,11
,2012-02-27 00:30,27,55.42,55.42,55.42,55.42,1
,2012-02-27 04:00,27,55.08,55.08,55.08,55.08,1
,2012-02-27 09:30,27,55.03,55.04,55.03,55.04,5
,2012-02-27 10:30,27,55.29,55.29,55.29,55.29,1
,2012-02-27 12:00,27,55.44,55.57,55.44,55.55,5
,2012-02-27 12:30,27,55.48,55.48,55.48,55.48,3
,2012-02-27 13:00,27,55.46,55.48,55.38,55.38,37
,2012-02-27 18:00,28,55.43,55.43,55.39,55.39,6
,2012-02-27 18:30,28,55.37,55.37,55.37,55.37,1
,2012-02-27 19:00,28,55.41,55.43,55.41,55.43,4
,2012-02-27 19:30,28,55.48,55.49,55.46,55.49,16
,2012-02-27 23:30,28,55.5,55.5,55.5,55.5,2
,2012-02-28 01:30,28,55.64,55.64,55.57,55.58,15
,2012-02-28 02:30,28,55.76,55.78,55.62,55.62,15
,2012-02-28 03:00,28,55.64,55.75,55.63,55.75,12
,2012-02-28 04:00,28,55.65,55.65,55.61,55.61,6
,2012-02-28 06:00,28,55.6,55.6,55.6,55.6,1
,2012-02-28 06:30,28,55.62,55.64,55.62,55.64,2
,2012-02-28 09:30,28,55.42,55.42,55.25,55.27,37
,2012-02-28 10:00,28,55.26,55.26,55.21,55.22,12
,2012-02-28 10:30,28,55.33,55.33,55.31,55.31,10
,2012-02-28 11:00,28,55.26,55.33,55.24,55.33,15
,2012-02-28 11:30,28,55.41,55.43,55.41,55.43,3
,2012-02-28 12:00,28,55.6,55.6,55.6,55.6,1
,2012-02-28 12:30,28,55.48,55.48,55.48,55.48,1
,2012-02-28 13:00,28,55.43,55.43,55.43,55.43,10
,2012-02-29 04:30,29,55.4,55.4,55.4,55.4,2
,2012-02-29 09:30,29,55.28,55.28,55.01,55.02,15
,2012-02-29 10:00,29,55.07,55.2,55.06,55.18,62
,2012-02-29 10:30,29,55.11,55.17,55.1,55.15,21
,2012-02-29 11:00,29,55.16,55.31,55.16,55.24,11
,2012-02-29 11:30,29,55.15,55.15,55.07,55.1,33
,2012-02-29 12:00,29,55.13,55.16,55.13,55.16,4
,2012-02-29 12:30,29,55.14,55.17,55.1,55.11,30
,2012-02-29 13:00,29,55.09,55.21,55.04,55.21,22
,2012-02-29 18:00,1,55.13,55.13,55.13,55.13,3
,2012-03-01 03:30,1,55.06,55.06,55.06,55.06,5
,2012-03-01 04:30,1,55.1,55.1,55.1,55.1,1
,2012-03-01 09:30,1,55.09,55.09,54.97,54.97,7
,2012-03-01 11:00,1,55.07,55.07,55,55.07,15
,2012-03-01 11:30,1,55.02,55.03,55,55.03,15
,2012-03-01 12:00,1,55.06,55.07,55.02,55.02,7
,2012-03-01 12:30,1,54.98,54.98,54.81,54.81,116
,2012-03-01 13:00,1,54.89,54.92,54.89,54.92,2
,2012-03-01 19:00,2,54.95,54.95,54.95,54.95,1
,2012-03-02 00:30,2,55.05,55.05,55.05,55.05,3
,2012-03-02 04:00,2,54.91,54.95,54.91,54.95,34
,2012-03-02 04:30,2,54.87,54.87,54.87,54.87,1
,2012-03-02 06:00,2,54.74,54.74,54.74,54.74,3
,2012-03-02 06:30,2,54.55,54.55,54.55,54.55,1
,2012-03-02 07:00,2,54.59,54.6,54.59,54.6,3
,2012-03-02 09:30,2,54.6,54.62,54.55,54.62,56
,2012-03-02 10:00,2,54.71,54.71,54.71,54.71,6
,2012-03-02 10:30,2,54.74,54.74,54.74,54.74,1
,2012-03-02 11:00,2,54.58,54.58,54.58,54.58,1
,2012-03-02 11:30,2,54.74,54.77,54.74,54.77,4
,2012-03-02 12:00,2,54.81,54.81,54.77,54.77,6
,2012-03-02 12:30,2,54.7,54.7,54.7,54.7,4
,2012-03-02 13:00,2,54.8,54.9,54.8,54.9,23
,2012-03-05 00:00,5,54.86,54.86,54.86,54.86,3
,2012-03-05 09:30,5,54.9,54.9,54.9,54.9,1
,2012-03-05 10:30,5,55.06,55.06,54.99,54.99,7
,2012-03-05 11:00,5,55.06,55.06,54.96,54.97,7
,2012-03-05 11:30,5,54.96,54.99,54.96,54.99,4
,2012-03-05 12:00,5,54.95,54.95,54.85,54.87,24
,2012-03-05 12:30,5,54.86,54.86,54.73,54.73,3
,2012-03-05 13:00,5,54.76,54.76,54.61,54.61,2
,2012-03-05 22:00,6,54.46,54.46,54.46,54.46,1
,2012-03-06 09:30,6,54.36,54.49,54.28,54.46,87
,2012-03-06 10:00,6,54.52,54.53,54.48,54.48,3
,2012-03-06 10:30,6,54.42,54.42,54.3,54.3,209
,2012-03-06 11:00,6,54.39,54.39,54.3,54.3,54
,2012-03-06 11:30,6,54.3,54.3,54.15,54.17,131
,2012-03-06 12:00,6,54.37,54.37,54.27,54.27,10
,2012-03-06 12:30,6,54.24,54.25,54.12,54.12,42
,2012-03-06 13:00,6,54.17,54.17,54.12,54.12,8
,2012-03-06 18:00,7,54.1,54.1,54.1,54.1,1
,2012-03-06 18:30,7,54.1,54.1,54.1,54.1,1
,2012-03-06 19:00,7,54.06,54.07,54.06,54.07,3
,2012-03-06 20:00,7,54.16,54.16,54.16,54.16,1
,2012-03-07 00:00,7,54.22,54.22,54.21,54.21,3
,2012-03-07 00:30,7,54.16,54.21,54.16,54.18,3
,2012-03-07 01:00,7,54.17,54.25,54.17,54.25,2
,2012-03-07 01:30,7,54.29,54.32,54.29,54.32,9
,2012-03-07 05:00,7,54.63,54.63,54.63,54.63,3
,2012-03-07 05:30,7,54.57,54.58,54.57,54.58,11
,2012-03-07 06:00,7,54.58,54.58,54.54,54.56,7
,2012-03-07 06:30,7,54.51,54.54,54.51,54.54,2
,2012-03-07 07:00,7,54.48,54.48,54.43,54.43,4
,2012-03-07 09:30,7,54.37,54.37,54.2,54.2,14
,2012-03-07 10:00,7,54.22,54.27,54.2,54.25,35
,2012-03-07 10:30,7,54.26,54.32,54.2,54.2,55
,2012-03-07 11:00,7,54.11,54.11,54.05,54.05,51
,2012-03-07 11:30,7,54.05,54.05,54,54,27
,2012-03-07 12:30,7,53.8,53.8,53.8,53.8,7
,2012-03-07 13:00,7,53.8,53.82,53.8,53.81,19
,2012-03-07 18:00,8,53.83,53.83,53.83,53.83,6
,2012-03-07 21:30,8,54.18,54.18,54.18,54.18,10
,2012-03-07 22:00,8,54.24,54.24,54.24,54.24,10
,2012-03-07 23:00,8,54.27,54.27,54.27,54.27,5
,2012-03-07 23:30,8,54.26,54.26,54.26,54.26,3
,2012-03-08 02:00,8,54.42,54.42,54.42,54.42,2
,2012-03-08 02:30,8,54.29,54.29,54.29,54.29,1
,2012-03-08 03:00,8,54.35,54.37,54.32,54.37,6
,2012-03-08 04:00,8,54.37,54.43,54.37,54.43,2
,2012-03-08 04:30,8,54.41,54.41,54.41,54.41,2
,2012-03-08 06:00,8,54.52,54.52,54.52,54.52,2
,2012-03-08 09:30,8,54.7,54.7,54.51,54.56,6
,2012-03-08 10:00,8,54.54,54.56,54.34,54.34,22
,2012-03-08 10:30,8,54.46,54.5,54.4,54.5,26
,2012-03-08 11:00,8,54.46,54.46,54.4,54.4,9
,2012-03-08 11:30,8,54.37,54.37,54.32,54.34,30
,2012-03-08 12:30,8,54.25,54.28,54.21,54.21,70
,2012-03-08 13:00,8,54.43,54.44,54.43,54.44,3
,2012-03-08 19:30,9,54.68,54.68,54.68,54.68,1
,2012-03-08 20:30,9,54.82,54.83,54.82,54.83,2
,2012-03-08 21:00,9,55.03,55.16,55.03,55.16,40
,2012-03-08 21:30,9,55,55,55,55,4
,2012-03-09 03:00,9,55.29,55.29,55.29,55.29,13
,2012-03-09 09:30,9,54.86,55.12,54.86,55.12,30
,2012-03-09 10:00,9,55.22,55.3,55.19,55.25,92
,2012-03-09 10:30,9,55.24,55.26,55.16,55.18,72
,2012-03-09 11:00,9,55.19,55.19,55.17,55.17,14
,2012-03-09 11:30,9,55.01,55.01,54.8,54.8,4
,2012-03-09 12:30,9,54.88,54.96,54.88,54.96,2
,2012-03-09 13:00,9,55.13,55.13,55.11,55.11,40
,2012-03-11 19:00,12,55.08,55.08,55.08,55.08,2
,2012-03-12 09:30,12,54.89,55.07,54.89,55.07,8
,2012-03-12 10:00,12,55.18,55.18,55.18,55.18,1
,2012-03-12 11:00,12,55.15,55.15,55.11,55.11,10
,2012-03-12 11:30,12,55.06,55.06,55.04,55.04,11
,2012-03-12 12:00,12,55.04,55.04,54.96,54.96,8
,2012-03-12 12:30,12,54.92,54.92,54.92,54.92,5
,2012-03-12 13:00,12,54.83,54.85,54.82,54.83,7
,2012-03-12 18:00,13,54.76,54.78,54.76,54.78,2
,2012-03-12 18:30,13,54.81,54.81,54.81,54.81,1
,2012-03-13 09:30,13,55.45,55.66,55.41,55.56,138
,2012-03-13 10:00,13,55.57,55.62,55.53,55.61,81
,2012-03-13 10:30,13,55.63,55.65,55.52,55.56,78
,2012-03-13 11:00,13,55.58,55.61,55.55,55.61,91
,2012-03-13 11:30,13,55.56,55.56,55.49,55.56,106
,2012-03-13 12:00,13,55.54,55.55,55.48,55.5,130
,2012-03-13 12:30,13,55.54,55.54,55.44,55.44,15
,2012-03-13 13:00,13,55.44,55.48,55.36,55.48,18
,2012-03-13 18:00,14,55.6,55.62,55.6,55.62,5
,2012-03-13 18:30,14,55.64,55.67,55.64,55.67,3
,2012-03-13 19:30,14,55.7,55.72,55.7,55.72,25
,2012-03-13 20:30,14,55.72,55.75,55.72,55.75,6
,2012-03-13 21:30,14,55.82,55.83,55.82,55.83,2
,2012-03-13 22:00,14,55.71,55.71,55.71,55.71,1
,2012-03-14 00:30,14,55.6,55.6,55.6,55.6,5
,2012-03-14 09:30,14,55.52,55.57,55.49,55.57,24
,2012-03-14 10:00,14,55.59,55.59,55.29,55.36,44
,2012-03-14 10:30,14,55.39,55.43,55.34,55.38,121
,2012-03-14 11:00,14,55.36,55.42,55.36,55.42,11
,2012-03-14 11:30,14,55.56,55.64,55.56,55.61,11
,2012-03-14 12:00,14,55.62,55.78,55.61,55.72,24
,2012-03-14 12:30,14,55.63,55.66,55.49,55.52,21
,2012-03-14 13:00,14,55.53,55.53,55.51,55.51,2
,2012-03-14 18:30,15,55.6,55.6,55.6,55.6,1
,2012-03-15 03:00,15,55.73,55.73,55.73,55.73,1
,2012-03-15 09:30,15,56.05,56.29,56.05,56.2,64
,2012-03-15 10:00,15,56.2,56.33,56.19,56.2,51
,2012-03-15 10:30,15,56.14,56.14,56,56,74
,2012-03-15 11:00,15,56,56.14,56,56.11,141
,2012-03-15 11:30,15,56.04,56.13,56.04,56.1,12
,2012-03-15 12:00,15,56.1,56.12,56.1,56.11,19
,2012-03-15 12:30,15,56.17,56.24,56.17,56.24,47
,2012-03-15 13:00,15,56.2,56.2,56.19,56.2,50
,2012-03-15 18:00,16,56.25,56.25,56.25,56.25,2
,2012-03-16 02:30,16,56.1,56.1,56.1,56.1,1
,2012-03-16 03:30,16,56.12,56.12,56.12,56.12,1
,2012-03-16 04:00,16,56.1,56.1,56.1,56.1,3
,2012-03-16 06:00,16,56.02,56.02,56.02,56.02,1
,2012-03-16 06:30,16,56.02,56.02,56.02,56.02,1
,2012-03-16 07:00,16,56.06,56.06,56.06,56.06,19
,2012-03-16 09:30,16,56.11,56.35,56.11,56.26,15
,2012-03-16 10:00,16,56.19,56.23,56.18,56.19,20
,2012-03-16 10:30,16,56.2,56.2,56.14,56.17,138
,2012-03-16 11:00,16,56.26,56.3,56.26,56.3,3
,2012-03-16 11:30,16,56.31,56.31,56.31,56.31,2
,2012-03-16 12:00,16,56.19,56.2,56.17,56.18,13
,2012-03-16 12:30,16,56.16,56.16,56.09,56.09,7
,2012-03-16 13:00,16,56.11,56.23,56.1,56.23,20
,2012-03-19 09:30,19,55.76,55.87,55.72,55.82,8
,2012-03-19 10:30,19,56.05,56.12,56.05,56.12,22
,2012-03-19 11:00,19,56.07,56.07,56.07,56.07,2
,2012-03-19 11:30,19,56.03,56.15,56.03,56.15,7
,2012-03-19 12:00,19,56.16,56.18,56.16,56.18,7
,2012-03-19 12:30,19,56.15,56.17,56.13,56.13,3
,2012-03-19 13:00,19,56.14,56.17,56.14,56.17,3
,2012-03-20 09:30,20,55.5,55.53,55.42,55.42,59
,2012-03-20 12:00,20,55.4,55.4,55.35,55.35,3
,2012-03-20 12:30,20,55.25,55.25,55.25,55.25,2
,2012-03-20 20:00,21,55.41,55.42,55.41,55.42,3
,2012-03-21 09:30,21,55.28,55.28,55.2,55.2,10
,2012-03-21 10:00,21,55.16,55.28,55.16,55.24,109
,2012-03-21 10:30,21,55.23,55.25,55.21,55.21,53
,2012-03-21 11:00,21,55.19,55.3,55.18,55.3,66
,2012-03-21 11:30,21,55.34,55.4,55.34,55.37,25
,2012-03-21 12:00,21,55.31,55.33,55.29,55.3,45
,2012-03-21 12:30,21,55.23,55.23,55.16,55.16,19
,2012-03-21 13:00,21,55.21,55.22,55.21,55.22,52
,2012-03-21 19:00,22,55.32,55.32,55.32,55.32,2
,2012-03-22 04:00,22,55.05,55.05,55.05,55.05,5
,2012-03-22 09:30,22,54.58,54.6,54.57,54.6,57
,2012-03-22 10:00,22,54.8,54.8,54.79,54.79,4
,2012-03-22 10:30,22,54.68,54.68,54.68,54.68,1
,2012-03-22 11:00,22,54.63,54.63,54.63,54.63,1
,2012-03-22 12:30,22,54.78,54.78,54.78,54.78,1
,2012-03-22 13:00,22,54.77,54.77,54.77,54.77,1
,2012-03-23 05:00,23,55.65,55.65,55.65,55.65,1
,2012-03-23 06:00,23,55.67,55.67,55.67,55.67,1
,2012-03-23 09:30,23,55.6,55.6,55.55,55.55,8
,2012-03-23 10:00,23,55.64,55.64,55.64,55.64,8
,2012-03-23 10:30,23,55.67,55.67,55.67,55.67,16
,2012-03-23 11:00,23,55.67,55.69,55.67,55.69,15
,2012-03-23 11:30,23,55.7,55.7,55.6,55.6,60
,2012-03-23 12:00,23,55.59,55.59,55.58,55.58,77
,2012-03-23 12:30,23,55.6,55.62,55.57,55.57,26
,2012-03-23 13:00,23,55.45,55.52,55.45,55.5,107
,2012-03-25 21:30,26,55.91,55.91,55.91,55.91,1
,2012-03-26 01:00,26,55.94,55.94,55.94,55.94,4
,2012-03-26 01:30,26,55.9,55.91,55.86,55.86,33
,2012-03-26 09:30,26,56.35,56.54,56.35,56.45,97
,2012-03-26 11:00,26,56.3,56.3,56.3,56.3,1
,2012-03-27 09:30,27,56.25,56.25,56.1,56.1,39
,2012-03-27 10:00,27,56.11,56.11,56.06,56.06,33
,2012-03-27 10:30,27,56.09,56.09,55.93,55.96,58
,2012-03-27 11:00,27,55.98,55.98,55.98,55.98,1
,2012-03-27 12:00,27,56.04,56.04,56.03,56.03,41
,2012-03-28 01:00,28,56.15,56.15,56.15,56.15,30
,2012-03-28 01:30,28,56.05,56.05,56,56,44
,2012-03-28 09:30,28,55.84,55.85,55.84,55.85,2
,2012-03-28 11:30,28,55.67,55.67,55.66,55.66,49
,2012-03-28 12:30,28,55.65,55.65,55.65,55.65,1
,2012-03-29 04:30,29,55.37,55.37,55.37,55.37,1
,2012-03-29 05:00,29,55.37,55.37,55.37,55.37,36
,2012-03-29 09:30,29,55.15,55.22,55.13,55.21,41
,2012-03-29 10:30,29,55.13,55.13,55.13,55.13,16
,2012-03-29 11:00,29,55.14,55.14,55.07,55.07,18
,2012-03-29 11:30,29,55.07,55.11,55.03,55.04,35
,2012-03-29 12:00,29,55.03,55.03,54.7,54.7,212
,2012-03-29 12:30,29,54.7,54.72,54.41,54.58,301
,2012-03-29 13:00,29,54.53,54.64,54.5,54.6,80
,2012-03-29 18:00,30,54.6,54.75,54.6,54.75,12
,2012-03-30 01:30,30,54.74,54.74,54.74,54.74,4
,2012-03-30 09:30,30,56.08,56.08,55.58,55.58,41
,2012-03-30 10:00,30,56.02,56.02,56.02,56.02,35
,2012-03-30 10:30,30,55.93,55.93,55.93,55.93,2
,2012-03-30 11:00,30,56.07,56.07,56.07,56.07,2
,2012-03-30 11:30,30,55.93,55.93,55.89,55.89,9
,2012-03-30 12:00,30,55.86,55.92,55.85,55.86,17
,2012-03-30 12:30,30,55.84,55.84,55.63,55.63,27
,2012-03-30 13:00,30,55.63,55.69,55.6,55.6,7
,2012-04-02 09:30,2,56.53,57.14,56.47,57.14,27
,2012-04-02 10:00,2,57.03,57.15,57.03,57.05,117
,2012-04-02 10:30,2,57.15,57.2,57.15,57.2,26
,2012-04-02 11:00,2,57.21,57.21,57.18,57.18,6
,2012-04-02 11:30,2,57.23,57.24,57.23,57.24,9
,2012-04-02 12:00,2,57.18,57.2,57.15,57.2,60
,2012-04-02 12:30,2,57.15,57.15,57.13,57.13,12
,2012-04-02 13:00,2,57.05,57.1,57,57.1,21
,2012-04-02 18:00,3,57.04,57.11,57.04,57.11,11
,2012-04-02 18:30,3,57.15,57.15,57.15,57.15,4
,2012-04-02 19:00,3,57.15,57.15,57.15,57.15,7
,2012-04-02 19:30,3,57.15,57.15,57.15,57.15,1
,2012-04-03 00:30,3,56.96,56.96,56.96,56.96,1
,2012-04-03 09:30,3,57,57,57,57,1
,2012-04-03 10:00,3,57.03,57.4,57.03,57.4,52
,2012-04-03 10:30,3,57.37,57.37,57.3,57.3,51
,2012-04-03 11:00,3,57.22,57.3,57.2,57.29,30
,2012-04-03 11:30,3,57.33,57.41,57.33,57.41,24
,2012-04-03 12:00,3,57.35,57.41,57.35,57.36,28
,2012-04-03 12:30,3,57.34,57.38,57.17,57.17,26
,2012-04-03 13:00,3,57.1,57.1,57.04,57.04,10
,2012-04-03 18:00,4,56.9,56.9,56.9,56.9,2
,2012-04-03 20:30,4,56.8,56.8,56.8,56.8,5
,2012-04-03 23:30,4,56.93,56.93,56.93,56.93,1
,2012-04-04 10:00,4,57.08,57.13,57.08,57.13,5
,2012-04-04 10:30,4,57.15,57.15,57.15,57.15,1
,2012-04-04 11:00,4,57.12,57.2,57.12,57.2,244
,2012-04-04 11:30,4,57.1,57.1,57,57,11
,2012-04-04 12:00,4,56.97,56.97,56.89,56.89,3
,2012-04-05 07:00,5,56.95,56.97,56.95,56.97,110
,2012-04-05 09:30,5,57.03,57.18,57.03,57.18,2
,2012-04-05 10:00,5,57.1,57.1,57.1,57.1,1
,2012-04-05 10:30,5,57.25,57.25,57.25,57.25,12
,2012-04-05 11:00,5,57.35,57.37,57.35,57.37,17
,2012-04-05 12:00,5,57.27,57.31,57.27,57.31,8
,2012-04-09 09:30,9,57.51,57.54,57.51,57.54,2
,2012-04-09 11:00,9,57.57,57.62,57.57,57.62,33
,2012-04-09 12:00,9,57.64,57.64,57.62,57.62,13
,2012-04-09 12:30,9,57.63,57.63,57.58,57.58,149
,2012-04-09 13:00,9,57.64,57.64,57.64,57.64,3
,2012-04-10 00:00,10,57.65,57.65,57.65,57.65,2
,2012-04-10 06:30,10,58.06,58.06,58.04,58.04,148
,2012-04-10 09:30,10,58.01,58.01,57.97,57.98,5
,2012-04-10 11:00,10,57.98,57.98,57.9,57.9,3
,2012-04-10 11:30,10,57.88,57.88,57.87,57.87,3
,2012-04-10 12:30,10,57.87,57.89,57.83,57.83,6
,2012-04-10 18:00,11,57.59,57.59,57.59,57.59,1
,2012-04-10 20:00,11,57.42,57.42,57.35,57.35,10
,2012-04-11 09:30,11,57.24,57.28,57.24,57.28,36
,2012-04-11 10:00,11,57.24,57.25,57.21,57.22,14
,2012-04-11 10:30,11,57.12,57.12,57.08,57.08,11
,2012-04-11 11:30,11,57.18,57.19,57.18,57.19,37
,2012-04-11 12:00,11,57.15,57.15,57.15,57.15,3
,2012-04-11 13:00,11,57.15,57.15,57.15,57.15,23
,2012-04-12 09:30,12,57.39,57.51,57.38,57.51,11
,2012-04-12 10:00,12,57.72,57.72,57.69,57.69,39
,2012-04-12 10:30,12,57.74,57.74,57.74,57.74,1
,2012-04-12 11:00,12,57.63,57.63,57.61,57.62,5
,2012-04-12 12:30,12,57.8,57.8,57.8,57.8,2
,2012-04-12 13:00,12,57.83,57.85,57.83,57.85,9
,2012-04-13 09:30,13,57.55,57.55,57.38,57.39,32
,2012-04-13 10:00,13,57.37,57.38,57.27,57.27,36
,2012-04-13 10:30,13,57.28,57.38,57.25,57.28,128
,2012-04-13 11:00,13,57.27,57.39,57.27,57.37,88
,2012-04-13 11:30,13,57.4,57.48,57.37,57.46,51
,2012-04-13 12:00,13,57.43,57.47,57.43,57.47,22
,2012-04-13 12:30,13,57.43,57.46,57.29,57.31,65
,2012-04-13 13:00,13,57.3,57.34,57.2,57.2,28
,2012-04-16 04:30,16,56.91,56.94,56.9,56.91,37
,2012-04-16 09:30,16,56.75,56.75,56.53,56.53,16
,2012-04-16 10:00,16,56.46,56.46,56.46,56.46,5
,2012-04-16 10:30,16,56.45,56.45,56.45,56.45,26
,2012-04-16 11:00,16,56.58,56.58,56.53,56.53,9
,2012-04-16 12:00,16,56.53,56.57,56.53,56.57,19
,2012-04-16 12:30,16,56.62,56.68,56.6,56.6,86
,2012-04-16 13:00,16,56.53,56.53,56.53,56.53,1
,2012-04-17 07:00,17,56.8,56.82,56.79,56.82,3
,2012-04-17 09:30,17,57.03,57.24,56.95,57.18,239
,2012-04-17 10:00,17,57.04,57.04,57.04,57.04,1
,2012-04-17 10:30,17,57.04,57.04,57,57,7
,2012-04-17 11:30,17,56.95,56.95,56.88,56.89,8
,2012-04-17 12:00,17,56.89,56.91,56.84,56.84,26
,2012-04-17 12:30,17,56.82,56.85,56.8,56.81,14
,2012-04-17 13:00,17,56.68,56.75,56.62,56.69,51
,2012-04-17 18:00,18,56.68,56.7,56.68,56.7,3
,2012-04-17 18:30,18,56.74,56.75,56.74,56.75,2
,2012-04-17 21:30,18,56.41,56.41,56.36,56.4,10
,2012-04-17 22:00,18,56.66,56.66,56.66,56.66,2
,2012-04-18 01:00,18,56.65,56.65,56.65,56.65,1
,2012-04-18 01:30,18,56.67,56.69,56.67,56.68,3
,2012-04-18 02:00,18,56.56,56.56,56.55,56.55,3
,2012-04-18 02:30,18,56.53,56.53,56.53,56.53,1
,2012-04-18 04:00,18,56.52,56.52,56.5,56.5,2
,2012-04-18 04:30,18,56.36,56.36,56.36,56.36,2
,2012-04-18 05:30,18,56.44,56.46,56.44,56.46,2
,2012-04-18 06:00,18,56.46,56.46,56.46,56.46,1
,2012-04-18 06:30,18,56.44,56.44,56.44,56.44,2
,2012-04-18 07:00,18,56.33,56.33,56.33,56.33,2
,2012-04-18 09:30,18,56.33,56.4,56.1,56.1,73
,2012-04-18 10:00,18,56.1,56.23,56.06,56.14,49
,2012-04-18 10:30,18,56.2,56.29,56.17,56.29,125
,2012-04-18 11:00,18,56.26,56.28,56.15,56.15,21
,2012-04-18 11:30,18,56.15,56.16,56.08,56.11,20
,2012-04-18 12:00,18,56.14,56.19,56.14,56.19,43
,2012-04-18 12:30,18,56.19,56.21,56.16,56.16,14
,2012-04-18 13:00,18,56.01,56.06,56.01,56.02,17
,2012-04-18 20:00,19,56.25,56.25,56.25,56.25,2
,2012-04-18 21:30,19,56.34,56.34,56.34,56.34,4
,2012-04-19 02:00,19,56.32,56.32,56.29,56.3,20
,2012-04-19 03:00,19,56.37,56.37,56.37,56.37,1
,2012-04-19 04:00,19,56.52,56.57,56.52,56.56,14
,2012-04-19 05:00,19,56.58,56.58,56.45,56.45,5
,2012-04-19 05:30,19,56.51,56.51,56.51,56.51,1
,2012-04-19 09:30,19,56.49,56.49,56.45,56.47,4
,2012-04-19 10:00,19,56.31,56.35,56.31,56.35,6
,2012-04-19 10:30,19,56.24,56.33,56.24,56.26,49
,2012-04-19 11:00,19,56.26,56.27,56.2,56.21,15
,2012-04-19 11:30,19,56.22,56.22,56.22,56.22,6
,2012-04-19 12:00,19,56.04,56.04,56.04,56.04,5
,2012-04-19 12:30,19,56.01,56.01,55.86,55.92,6
,2012-04-19 13:00,19,55.91,56.04,55.91,56.04,31
,2012-04-20 09:30,20,56.38,56.38,56.3,56.32,40
,2012-04-20 10:00,20,56.47,56.47,56.32,56.43,59
,2012-04-20 10:30,20,56.41,56.41,56.36,56.36,4
,2012-04-20 11:00,20,56.38,56.53,56.38,56.49,75
,2012-04-20 11:30,20,56.42,56.5,56.35,56.4,72
,2012-04-20 12:00,20,56.41,56.42,56.33,56.39,22
,2012-04-20 12:30,20,56.28,56.64,56.28,56.58,109
,2012-04-20 13:00,20,56.6,56.6,56.38,56.38,3
,2012-04-23 09:30,23,56.24,56.24,56.18,56.18,9
,2012-04-23 10:00,23,56.36,56.36,56.36,56.36,1
,2012-04-23 11:00,23,56.17,56.18,56.17,56.17,49
,2012-04-23 11:30,23,56.17,56.17,56.17,56.17,75
,2012-04-23 12:00,23,56.11,56.19,56.11,56.19,148
,2012-04-23 12:30,23,56.2,56.2,56,56,11
,2012-04-23 13:00,23,55.96,55.99,55.96,55.99,5
,2012-04-23 20:00,24,56.12,56.12,56.12,56.12,2
,2012-04-24 03:00,24,56.19,56.19,56.19,56.19,5
,2012-04-24 03:30,24,56.2,56.2,56.19,56.19,15
,2012-04-24 04:00,24,56.18,56.18,56.18,56.18,4
,2012-04-24 04:30,24,56.18,56.18,56.16,56.16,16
,2012-04-24 06:00,24,56.2,56.23,56.2,56.21,62
,2012-04-24 06:30,24,56.21,56.23,56.21,56.21,36
,2012-04-24 07:00,24,56.2,56.2,56.2,56.2,4
,2012-04-24 09:30,24,56.24,56.24,56.15,56.17,38
,2012-04-24 10:00,24,56.22,56.22,56.2,56.2,2
,2012-04-24 10:30,24,56.16,56.16,56.09,56.09,30
,2012-04-24 11:00,24,56.27,56.27,56.25,56.25,5
,2012-04-24 11:30,24,56.3,56.3,56.3,56.3,15
,2012-04-24 12:00,24,56.25,56.25,56.17,56.19,30
,2012-04-24 12:30,24,56.18,56.18,56.18,56.18,2
,2012-04-24 13:00,24,56.16,56.19,56.14,56.17,47
,2012-04-25 02:00,25,56.24,56.24,56.23,56.23,2
,2012-04-25 03:30,25,56.37,56.5,56.37,56.5,297
,2012-04-25 04:00,25,56.53,56.54,56.53,56.54,128
,2012-04-25 05:00,25,56.59,56.67,56.59,56.65,54
,2012-04-25 06:00,25,56.56,56.68,56.56,56.66,21
,2012-04-25 06:30,25,56.57,56.57,56.55,56.55,20
,2012-04-25 07:00,25,56.68,56.69,56.68,56.69,15
,2012-04-25 09:30,25,56.59,56.76,56.53,56.53,75
,2012-04-25 10:00,25,56.51,56.51,56.4,56.4,25
,2012-04-25 10:30,25,56.4,56.42,56.4,56.4,44
,2012-04-25 11:00,25,56.4,56.4,56.4,56.4,33
,2012-04-25 11:30,25,56.4,56.4,56.39,56.39,3
,2012-04-25 12:00,25,56.37,56.37,56.37,56.37,1
,2012-04-25 13:00,25,56.3,56.3,56.3,56.3,100
,2012-04-25 20:00,26,56.37,56.38,56.37,56.38,5
,2012-04-26 00:30,26,56.2,56.2,56.2,56.2,17
,2012-04-26 04:30,26,56.61,56.61,56.61,56.61,8
,2012-04-26 09:30,26,56.43,56.43,56.2,56.25,143
,2012-04-26 10:00,26,56.25,56.25,56.18,56.18,140
,2012-04-26 10:30,26,56.19,56.2,55.99,55.99,114
,2012-04-26 11:00,26,55.99,55.99,55.93,55.93,90
,2012-04-26 11:30,26,55.98,56.05,55.98,56.01,16
,2012-04-26 12:00,26,56.01,56.17,56.01,56.17,110
,2012-04-26 12:30,26,56.16,56.19,56.16,56.19,126
,2012-04-26 13:00,26,56.17,56.22,56.17,56.22,268
,2012-04-27 05:30,27,56.33,56.37,56.32,56.35,21
,2012-04-27 06:00,27,56.37,56.37,56.37,56.37,1
,2012-04-27 06:30,27,56.35,56.35,56.35,56.35,9
,2012-04-27 09:30,27,56.5,56.56,56.42,56.48,69
,2012-04-27 10:00,27,56.48,56.5,56.39,56.41,18
,2012-04-27 10:30,27,56.45,56.45,56.41,56.41,12
,2012-04-27 11:00,27,56.33,56.34,56.2,56.2,45
,2012-04-27 11:30,27,56.21,56.23,56.17,56.23,10
,2012-04-27 12:00,27,56.27,56.27,56.14,56.15,17
,2012-04-27 12:30,27,56.15,56.15,56.08,56.08,118
,2012-04-27 13:00,27,56.08,56.08,55.96,56.03,53
,2012-04-29 18:00,30,55.98,55.98,55.98,55.98,1
,2012-04-30 02:30,30,56.1,56.11,56.1,56.11,42
,2012-04-30 03:00,30,56.11,56.13,56.11,56.13,40
,2012-04-30 03:30,30,56.11,56.11,56.11,56.11,30
,2012-04-30 09:30,30,55.52,55.59,55.5,55.5,246
,2012-04-30 10:00,30,55.53,55.61,55.53,55.55,34
,2012-04-30 10:30,30,55.52,55.54,55.48,55.5,44
,2012-04-30 11:00,30,55.43,55.44,55.41,55.42,5
,2012-04-30 11:30,30,55.35,55.44,55.28,55.44,117
,2012-04-30 12:00,30,55.34,55.34,55.29,55.32,55
,2012-04-30 12:30,30,55.28,55.4,55.28,55.38,44
,2012-04-30 13:00,30,55.39,55.6,55.38,55.51,102
,2012-04-30 20:00,1,55.5,55.5,55.5,55.5,3
,2012-05-01 09:30,1,55.27,55.45,55.15,55.45,91
,2012-05-01 10:00,1,55.69,55.69,55.53,55.53,29
,2012-05-01 10:30,1,55.46,55.47,55.32,55.32,193
,2012-05-01 12:00,1,55.43,55.43,55.43,55.43,1
,2012-05-01 13:00,1,55.53,55.59,55.5,55.55,190
,2012-05-02 09:30,2,55.73,55.73,55.54,55.57,57
,2012-05-02 10:00,2,55.72,55.86,55.69,55.86,25
,2012-05-02 10:30,2,55.84,55.92,55.81,55.82,52
,2012-05-02 11:00,2,55.73,55.73,55.62,55.67,40
,2012-05-02 11:30,2,55.65,55.66,55.44,55.44,39
,2012-05-02 12:00,2,55.45,55.45,55.45,55.45,1
,2012-05-02 12:30,2,55.38,55.38,55.38,55.38,1
,2012-05-02 13:00,2,55.23,55.23,55.18,55.18,3
,2012-05-02 18:00,3,55.22,55.22,55.22,55.22,19
,2012-05-03 04:30,3,55,55,55,55,11
,2012-05-03 05:00,3,55,55,55,55,33
,2012-05-03 09:30,3,54.95,55.03,54.74,54.81,181
,2012-05-03 10:00,3,54.9,54.9,54.75,54.75,22
,2012-05-03 10:30,3,54.73,54.78,54.71,54.78,12
,2012-05-03 11:00,3,54.72,54.72,54.67,54.67,11
,2012-05-03 11:30,3,54.73,54.76,54.72,54.76,24
,2012-05-03 12:00,3,54.65,54.69,54.6,54.63,145
,2012-05-03 12:30,3,54.69,54.69,54.6,54.62,49
,2012-05-03 13:00,3,54.6,54.79,54.6,54.78,141
,2012-05-03 19:30,4,54.71,54.71,54.71,54.71,1
,2012-05-04 09:30,4,54.5,54.5,53.97,54.13,221
,2012-05-04 10:00,4,54.14,54.23,54.03,54.07,333
,2012-05-04 10:30,4,54.09,54.13,54.01,54.06,205
,2012-05-04 11:00,4,54.03,54.17,54.03,54.12,203
,2012-05-04 11:30,4,54.12,54.12,54.09,54.1,36
,2012-05-04 12:00,4,54.26,54.32,54.22,54.26,334
,2012-05-04 12:30,4,54.19,54.23,54.15,54.23,71
,2012-05-04 13:00,4,54.25,54.25,54.16,54.16,2
,2012-05-07 09:30,7,54.28,54.28,53.85,54.09,43
,2012-05-07 10:00,7,54.06,54.06,53.95,53.95,30
,2012-05-07 10:30,7,53.97,53.97,53.91,53.94,53
,2012-05-07 11:00,7,53.94,53.94,53.94,53.94,6
,2012-05-07 11:30,7,53.95,54.05,53.95,54.01,17
,2012-05-07 12:00,7,54.08,54.08,54.08,54.08,1
,2012-05-07 12:30,7,54.05,54.13,54.05,54.05,54
,2012-05-07 13:00,7,54.05,54.16,54.05,54.09,39
,2012-05-07 18:00,8,54.33,54.33,54.22,54.24,12
,2012-05-08 09:30,8,54.2,54.2,53.88,53.88,157
,2012-05-08 10:00,8,53.9,54.03,53.68,54.03,98
,2012-05-08 10:30,8,54.04,54.08,54.01,54.08,21
,2012-05-08 11:30,8,54.06,54.06,54.06,54.06,1
,2012-05-08 12:00,8,53.85,53.93,53.85,53.88,62
,2012-05-08 12:30,8,53.94,53.98,53.78,53.83,115
,2012-05-08 13:00,8,53.85,53.94,53.81,53.84,159
,2012-05-08 18:00,9,53.86,53.86,53.86,53.86,6
,2012-05-08 19:00,9,53.92,53.92,53.92,53.92,1
,2012-05-08 20:00,9,53.89,53.89,53.87,53.87,5
,2012-05-09 01:00,9,53.94,53.94,53.94,53.94,1
,2012-05-09 01:30,9,53.94,53.94,53.91,53.94,15
,2012-05-09 02:00,9,53.96,53.96,53.96,53.96,1
,2012-05-09 04:30,9,53.97,53.97,53.97,53.97,1
,2012-05-09 09:30,9,53.59,53.83,53.48,53.8,77
,2012-05-09 10:00,9,53.75,53.88,53.75,53.86,9
,2012-05-09 10:30,9,53.81,53.97,53.75,53.96,65
,2012-05-09 11:00,9,53.94,53.94,53.85,53.87,33
,2012-05-09 11:30,9,53.83,53.85,53.75,53.75,52
,2012-05-09 12:00,9,53.72,53.74,53.71,53.71,7
,2012-05-09 12:30,9,53.75,53.77,53.64,53.66,109
,2012-05-09 13:00,9,53.56,53.56,53.41,53.41,78
,2012-05-09 19:00,10,53.5,53.5,53.5,53.5,1
,2012-05-09 20:00,10,53.75,53.75,53.75,53.75,1
,2012-05-09 20:30,10,53.77,53.77,53.77,53.77,1
,2012-05-10 00:00,10,53.84,53.84,53.84,53.84,1
,2012-05-10 01:30,10,53.91,54.05,53.91,54,53
,2012-05-10 02:00,10,54.02,54.06,54,54.05,30
,2012-05-10 02:30,10,54,54.05,53.99,54.03,54
,2012-05-10 03:00,10,53.99,53.99,53.91,53.94,48
,2012-05-10 03:30,10,54.04,54.04,54.04,54.04,1
,2012-05-10 04:30,10,53.91,53.94,53.91,53.94,85
,2012-05-10 05:00,10,53.94,53.94,53.94,53.94,15
,2012-05-10 06:30,10,53.93,53.93,53.93,53.93,1
,2012-05-10 09:30,10,54.01,54.21,53.87,53.94,139
,2012-05-10 10:00,10,53.94,54.05,53.94,54.02,83
,2012-05-10 10:30,10,54.01,54.07,53.98,54,67
,2012-05-10 11:00,10,54.03,54.03,53.94,53.96,28
,2012-05-10 11:30,10,53.99,53.99,53.96,53.97,19
,2012-05-10 12:00,10,53.9,53.91,53.86,53.88,61
,2012-05-10 12:30,10,53.89,53.9,53.82,53.9,85
,2012-05-10 13:00,10,53.91,54.05,53.89,54.05,50
,2012-05-10 18:00,11,54.06,54.12,54.06,54.12,64
,2012-05-10 19:00,11,54.02,54.02,54.02,54.02,1
,2012-05-10 20:00,11,54,54,53.99,53.99,2
,2012-05-10 20:30,11,53.58,53.6,53.54,53.57,14
,2012-05-10 21:00,11,53.5,53.5,53.36,53.36,24
,2012-05-10 22:00,11,53.45,53.45,53.45,53.45,50
,2012-05-10 22:30,11,53.45,53.45,53.45,53.45,4
,2012-05-10 23:00,11,53.45,53.45,53.45,53.45,24
,2012-05-10 23:30,11,53.45,53.45,53.45,53.45,44
,2012-05-11 00:30,11,53.21,53.21,53.09,53.09,9
,2012-05-11 01:00,11,53.08,53.17,53.08,53.17,3
,2012-05-11 02:00,11,53.07,53.2,53.07,53.17,13
,2012-05-11 02:30,11,53.15,53.18,53.15,53.18,2
,2012-05-11 03:00,11,53.18,53.18,53.18,53.18,1
,2012-05-11 04:30,11,53.25,53.25,53.25,53.25,3
,2012-05-11 05:00,11,53.22,53.22,53.22,53.22,1
,2012-05-11 05:30,11,53.19,53.19,53.19,53.19,1
,2012-05-11 06:00,11,53.16,53.16,53.14,53.14,4
,2012-05-11 06:30,11,53.25,53.25,53.25,53.25,1
,2012-05-11 07:00,11,53.26,53.26,53.2,53.2,4
,2012-05-11 09:30,11,53.48,53.48,53.21,53.33,192
,2012-05-11 10:00,11,53.31,53.32,53.19,53.21,92
,2012-05-11 10:30,11,53.21,53.23,53.15,53.17,119
,2012-05-11 11:00,11,53.18,53.18,52.76,52.79,466
,2012-05-11 11:30,11,52.81,52.96,52.81,52.94,212
,2012-05-11 12:00,11,52.95,52.95,52.78,52.8,110
,2012-05-11 12:30,11,52.8,52.81,52.68,52.68,124
,2012-05-11 13:00,11,52.77,52.88,52.69,52.69,441
,2012-05-13 18:00,14,52.83,52.83,52.72,52.72,3
,2012-05-13 18:30,14,52.69,52.69,52.64,52.64,2
,2012-05-13 19:30,14,52.77,52.77,52.77,52.77,2
,2012-05-13 20:30,14,52.66,52.66,52.5,52.5,74
,2012-05-13 21:00,14,52.51,52.51,52.51,52.51,1
,2012-05-13 21:30,14,52.38,52.38,52.38,52.38,1
,2012-05-14 00:30,14,52.45,52.45,52.31,52.31,8
,2012-05-14 01:30,14,52.28,52.32,52.24,52.32,7
,2012-05-14 02:00,14,52.27,52.29,52.1,52.1,16
,2012-05-14 03:00,14,52,52,52,52,47
,2012-05-14 03:30,14,51.94,51.94,51.94,51.94,1
,2012-05-14 06:30,14,51.8,51.86,51.8,51.86,8
,2012-05-14 07:00,14,51.86,51.89,51.85,51.89,10
,2012-05-14 09:30,14,51.85,51.95,51.6,51.65,249
,2012-05-14 10:00,14,51.65,51.83,51.65,51.83,211
,2012-05-14 10:30,14,51.85,51.88,51.76,51.88,36
,2012-05-14 11:00,14,51.84,51.95,51.71,51.77,173
,2012-05-14 11:30,14,51.72,51.78,51.67,51.75,142
,2012-05-14 12:00,14,51.73,51.88,51.73,51.8,70
,2012-05-14 12:30,14,51.8,51.81,51.65,51.68,75
,2012-05-14 13:00,14,51.68,51.81,51.65,51.76,69
,2012-05-14 18:00,15,52.03,52.03,51.95,51.96,9
,2012-05-14 19:00,15,51.9,51.9,51.9,51.9,6
,2012-05-14 19:30,15,51.85,51.93,51.85,51.93,11
,2012-05-14 20:00,15,51.75,51.87,51.75,51.83,3
,2012-05-14 20:30,15,51.9,51.9,51.9,51.9,1
,2012-05-15 01:30,15,51.88,51.98,51.88,51.98,36
,2012-05-15 02:00,15,52.05,52.05,52.05,52.05,1
,2012-05-15 05:30,15,52.3,52.3,52.3,52.3,1
,2012-05-15 09:30,15,52.05,52.05,51.69,51.69,297
,2012-05-15 10:00,15,51.65,51.69,51.5,51.61,223
,2012-05-15 10:30,15,51.63,51.8,51.63,51.8,41
,2012-05-15 11:00,15,51.83,51.95,51.78,51.79,50
,2012-05-15 11:30,15,51.75,51.78,51.71,51.78,27
,2012-05-15 12:00,15,51.82,51.86,51.81,51.86,18
,2012-05-15 12:30,15,51.86,51.9,51.86,51.88,38
,2012-05-15 13:00,15,51.93,51.99,51.88,51.99,66
,2012-05-15 18:00,16,52.06,52.06,52.06,52.06,33
,2012-05-15 18:30,16,52.03,52.03,52.03,52.03,3
,2012-05-15 19:00,16,52,52,52,52,2
,2012-05-15 19:30,16,52,52,52,52,3
,2012-05-15 22:00,16,51.94,51.94,51.94,51.94,9
,2012-05-15 22:30,16,51.84,51.84,51.84,51.84,7
,2012-05-15 23:00,16,51.85,51.85,51.75,51.75,4
,2012-05-16 00:30,16,51.62,51.62,51.62,51.62,8
,2012-05-16 01:00,16,51.59,51.59,51.4,51.4,16
,2012-05-16 01:30,16,51.4,51.4,51.4,51.4,31
,2012-05-16 02:00,16,51.04,51.04,51,51,76
,2012-05-16 03:00,16,50.99,50.99,50.99,50.99,1
,2012-05-16 03:30,16,50.9,50.9,50.87,50.88,4
,2012-05-16 04:00,16,50.97,51.15,50.97,51.15,2
,2012-05-16 04:30,16,51.13,51.13,51.13,51.13,2
,2012-05-16 05:00,16,51.03,51.18,51.03,51.18,8
,2012-05-16 05:30,16,51.19,51.2,51.19,51.2,13
,2012-05-16 06:30,16,51.25,51.25,51.25,51.25,1
,2012-05-16 09:30,16,51.36,51.53,51.21,51.21,50
,2012-05-16 10:00,16,51.11,51.17,50.91,50.91,206
,2012-05-16 10:30,16,50.98,51.11,50.98,51.11,59
,2012-05-16 11:00,16,51.09,51.11,50.85,50.85,127
,2012-05-16 11:30,16,50.94,51.03,50.84,50.98,69
,2012-05-16 12:00,16,50.97,51.11,50.89,51.04,165
,2012-05-16 12:30,16,50.95,51.06,50.94,51.06,25
,2012-05-16 13:00,16,51.1,51.1,50.94,51.04,97
,2012-05-16 18:00,17,51.35,51.35,51.12,51.12,10
,2012-05-16 19:00,17,51.18,51.18,51.18,51.18,12
,2012-05-16 19:30,17,51.24,51.24,51.24,51.24,2
,2012-05-16 20:00,17,51.37,51.39,51.37,51.37,4
,2012-05-17 02:30,17,51.35,51.35,51.34,51.34,2
,2012-05-17 05:00,17,51.08,51.08,51.08,51.08,1
,2012-05-17 09:30,17,51.02,51.39,51.02,51.39,240
,2012-05-17 10:00,17,51.41,51.43,51.36,51.36,57
,2012-05-17 10:30,17,51.39,51.39,51.32,51.32,19
,2012-05-17 11:00,17,51.3,51.34,51.29,51.29,51
,2012-05-17 11:30,17,51.32,51.32,51.26,51.29,20
,2012-05-17 12:00,17,51.22,51.22,51.2,51.2,8
,2012-05-17 12:30,17,51.17,51.23,51.08,51.23,74
,2012-05-17 13:00,17,51.25,51.26,51.19,51.24,39
,2012-05-17 18:00,18,51.38,51.38,51.37,51.37,9
,2012-05-17 18:30,18,51.31,51.31,51.31,51.31,15
,2012-05-17 19:00,18,51.31,51.32,51.31,51.31,22
,2012-05-17 20:00,18,51.01,51.01,51,51,4
,2012-05-17 20:30,18,50.95,51.14,50.93,51.14,10
,2012-05-17 21:00,18,51.05,51.05,51.01,51.01,2
,2012-05-17 23:30,18,50.8,50.8,50.8,50.8,2
,2012-05-18 00:00,18,50.75,50.75,50.75,50.75,10
,2012-05-18 03:00,18,50.84,50.84,50.84,50.84,1
,2012-05-18 04:30,18,51.02,51.02,51.02,51.02,50
,2012-05-18 06:00,18,51,51,51,51,1
,2012-05-18 09:30,18,51.25,51.44,50.98,51.09,272
,2012-05-18 10:00,18,51.1,51.14,50.92,50.98,327
,2012-05-18 10:30,18,50.98,51.09,50.96,51,79
,2012-05-18 11:00,18,50.99,51.07,50.99,50.99,68
,2012-05-18 11:30,18,51.03,51.05,50.92,51.04,64
,2012-05-18 12:00,18,51,51.03,50.95,51.02,61
,2012-05-18 12:30,18,51.07,51.1,50.91,51.05,338
,2012-05-18 13:00,18,51.09,51.09,50.82,50.82,48
,2012-05-20 17:00,21,51.22,51.22,51.22,51.22,1
,2012-05-20 18:30,21,51.07,51.07,51.07,51.07,1
,2012-05-20 23:00,21,51.42,51.42,51.42,51.42,1
,2012-05-21 01:30,21,51.41,51.41,51.41,51.41,1
,2012-05-21 02:00,21,51.42,51.45,51.42,51.45,2
,2012-05-21 02:30,21,51.4,51.4,51.4,51.4,3
,2012-05-21 06:00,21,51.26,51.26,51.25,51.25,3
,2012-05-21 06:30,21,51.34,51.34,51.31,51.31,6
,2012-05-21 08:00,21,51.3,51.3,51.3,51.3,5
,2012-05-21 09:00,21,51.35,51.35,51.35,51.35,2
,2012-05-21 09:30,21,51.37,51.54,51.25,51.54,49
,2012-05-21 10:00,21,51.54,51.69,51.53,51.61,56
,2012-05-21 10:30,21,51.57,51.71,51.55,51.56,66
,2012-05-21 11:00,21,51.57,51.58,51.54,51.54,26
,2012-05-21 11:30,21,51.63,51.63,51.59,51.59,3
,2012-05-21 12:00,21,51.54,51.54,51.47,51.47,83
,2012-05-21 12:30,21,51.5,51.52,51.4,51.44,146
,2012-05-21 13:00,21,51.44,51.6,51.41,51.6,334
,2012-05-21 13:30,21,51.5,51.51,51.5,51.51,6
,2012-05-21 17:00,22,51.57,51.57,51.51,51.54,3
,2012-05-21 17:30,22,51.56,51.56,51.56,51.56,1
,2012-05-21 18:30,22,51.52,51.52,51.52,51.52,2
,2012-05-21 19:30,22,51.51,51.51,51.51,51.51,7
,2012-05-21 20:00,22,51.56,51.56,51.51,51.51,2
,2012-05-21 20:30,22,51.47,51.6,51.47,51.59,4
,2012-05-21 21:00,22,51.58,51.58,51.58,51.58,1
,2012-05-21 21:30,22,51.46,51.46,51.46,51.46,1
,2012-05-22 01:30,22,51.56,51.56,51.56,51.56,1
,2012-05-22 04:00,22,51.66,51.66,51.57,51.57,6
,2012-05-22 04:30,22,51.58,51.58,51.58,51.58,7
,2012-05-22 05:00,22,51.53,51.53,51.5,51.5,11
,2012-05-22 05:30,22,51.51,51.53,51.51,51.53,3
,2012-05-22 06:00,22,51.53,51.53,51.53,51.53,1
,2012-05-22 06:30,22,51.57,51.61,51.56,51.61,12
,2012-05-22 07:30,22,51.56,51.61,51.56,51.61,4
,2012-05-22 08:00,22,51.57,51.57,51.57,51.57,1
,2012-05-22 08:30,22,51.56,51.6,51.56,51.6,28
,2012-05-22 09:00,22,51.52,51.59,51.52,51.56,6
,2012-05-22 09:30,22,51.61,51.7,51.46,51.46,179
,2012-05-22 10:00,22,51.45,51.65,51.34,51.65,95
,2012-05-22 10:30,22,51.55,51.66,51.51,51.51,52
,2012-05-22 11:00,22,51.4,51.49,51.25,51.49,31
,2012-05-22 11:30,22,51.44,51.46,50.95,51.08,250
,2012-05-22 12:00,22,51.13,51.16,50.99,51.03,62
,2012-05-22 12:30,22,51.09,51.24,51.05,51.2,57
,2012-05-22 13:00,22,51.06,51.21,50.99,51.21,18
,2012-05-22 17:00,23,51.12,51.12,50.88,50.88,19
,2012-05-22 17:30,23,50.88,50.88,50.88,50.88,1
,2012-05-22 18:00,23,50.93,50.93,50.93,50.93,4
,2012-05-22 18:30,23,50.93,50.95,50.93,50.95,4
,2012-05-22 19:30,23,50.76,50.76,50.75,50.75,5
,2012-05-23 00:00,23,50.61,50.61,50.61,50.61,2
,2012-05-23 00:30,23,50.6,50.6,50.6,50.6,3
,2012-05-23 01:00,23,50.5,50.5,50.5,50.5,5
,2012-05-23 01:30,23,50.45,50.45,50.41,50.41,7
,2012-05-23 03:00,23,50.23,50.23,50.16,50.16,91
,2012-05-23 03:30,23,50.24,50.24,50.24,50.24,1
,2012-05-23 06:00,23,50.31,50.31,50.31,50.31,1
,2012-05-23 07:00,23,50.32,50.32,50.32,50.32,1
,2012-05-23 07:30,23,50.37,50.41,50.18,50.26,11
,2012-05-23 08:00,23,50.26,50.26,50.17,50.17,2
,2012-05-23 08:30,23,50.17,50.2,50.12,50.13,17
,2012-05-23 09:00,23,50.15,50.15,50.02,50.05,38
,2012-05-23 09:30,23,50.14,50.25,50.02,50.2,55
,2012-05-23 10:00,23,50.23,50.23,49.94,50.06,84
,2012-05-23 10:30,23,50.04,50.1,49.8,50.05,70
,2012-05-23 11:00,23,49.93,49.95,49.72,49.75,76
,2012-05-23 11:30,23,49.59,49.59,49.4,49.44,85
,2012-05-23 12:00,23,49.38,49.57,49.21,49.56,42
,2012-05-23 12:30,23,49.64,49.73,49.53,49.73,45
,2012-05-23 13:00,23,49.69,49.71,49.55,49.62,85
,2012-05-23 13:30,23,49.6,49.6,49.57,49.58,7
,2012-05-23 17:00,24,49.92,49.92,49.92,49.92,1
,2012-05-23 20:30,24,50.12,50.12,50.12,50.12,1
,2012-05-23 21:00,24,50.04,50.04,50.04,50.04,1
,2012-05-23 22:30,24,49.93,49.93,49.93,49.93,1
,2012-05-24 00:30,24,49.93,49.95,49.93,49.95,3
,2012-05-24 01:30,24,50.15,50.15,50.15,50.15,1
,2012-05-24 02:30,24,50.12,50.12,50.12,50.12,1
,2012-05-24 05:30,24,50.11,50.11,50.11,50.11,1
,2012-05-24 07:00,24,49.99,49.99,49.99,49.99,1
,2012-05-24 07:30,24,50.13,50.13,50.13,50.13,1
,2012-05-24 08:30,24,49.99,50.01,49.98,50.01,7
,2012-05-24 09:00,24,50.08,50.08,50.05,50.05,16
,2012-05-24 09:30,24,49.97,49.97,49.58,49.63,44
,2012-05-24 10:00,24,49.66,50.01,49.66,50.01,85
,2012-05-24 10:30,24,49.97,50.1,49.91,50.1,86
,2012-05-24 11:00,24,50.04,50.15,49.96,50.09,41
,2012-05-24 11:30,24,49.95,50.07,49.95,50.04,55
,2012-05-24 12:00,24,50.03,50.16,50.03,50.03,58
,2012-05-24 12:30,24,50.03,50.05,49.94,50.04,45
,2012-05-24 13:00,24,50.04,50.25,50.02,50.04,113
,2012-05-24 13:30,24,50.02,50.05,50.02,50.05,6
,2012-05-24 22:00,25,49.85,49.85,49.85,49.85,6
,2012-05-25 05:30,25,50.31,50.31,50.31,50.31,1
,2012-05-25 06:00,25,50.35,50.35,50.35,50.35,1
,2012-05-25 07:00,25,50.37,50.38,50.37,50.38,2
,2012-05-25 08:00,25,50.28,50.28,50.28,50.28,1
,2012-05-25 08:30,25,50.37,50.38,50.37,50.37,11
,2012-05-25 09:30,25,50.38,50.67,50.34,50.56,86
,2012-05-25 10:00,25,50.56,50.66,50.56,50.65,62
,2012-05-25 10:30,25,50.65,50.7,50.64,50.7,50
,2012-05-25 11:00,25,50.71,50.74,50.56,50.57,33
,2012-05-25 12:00,25,50.56,50.6,50.55,50.6,11
,2012-05-25 12:30,25,50.59,50.68,50.59,50.6,32
,2012-05-25 13:00,25,50.69,50.78,50.69,50.7,24
,2012-05-25 13:30,25,50.8,50.8,50.8,50.8,1
,2012-05-29 01:30,29,51.03,51.07,51.03,51.07,5
,2012-05-29 02:00,29,51.2,51.2,51.2,51.2,2
,2012-05-29 04:30,29,51.09,51.09,51.09,51.09,1
,2012-05-29 05:00,29,51.1,51.1,51.1,51.1,1
,2012-05-29 05:30,29,51.02,51.02,51.02,51.02,1
,2012-05-29 06:00,29,51,51.03,50.99,51.02,6
,2012-05-29 07:00,29,50.95,50.95,50.95,50.95,1
,2012-05-29 07:30,29,51.06,51.06,51.04,51.04,2
,2012-05-29 08:00,29,51.05,51.05,51.05,51.05,2
,2012-05-29 08:30,29,51.07,51.1,51.07,51.1,4
,2012-05-29 09:00,29,51.24,51.26,51.23,51.25,100
,2012-05-29 09:30,29,51.26,51.36,51.2,51.25,39
,2012-05-29 10:00,29,51.13,51.2,51.11,51.11,44
,2012-05-29 10:30,29,51.09,51.09,50.83,50.87,42
,2012-05-29 11:00,29,50.83,50.83,50.47,50.65,70
,2012-05-29 11:30,29,50.64,50.83,50.64,50.83,29
,2012-05-29 12:00,29,50.79,50.83,50.77,50.81,13
,2012-05-29 12:30,29,50.8,50.87,50.76,50.87,10
,2012-05-29 13:00,29,50.88,50.9,50.8,50.8,16
,2012-05-29 13:30,29,50.83,50.83,50.83,50.83,1
,2012-05-29 17:00,30,50.94,50.94,50.93,50.94,5
,2012-05-29 18:00,30,50.93,50.93,50.93,50.93,1
,2012-05-29 20:30,30,50.85,50.91,50.85,50.89,5
,2012-05-29 22:00,30,50.79,50.79,50.79,50.79,1
,2012-05-30 01:00,30,50.89,50.9,50.89,50.9,3
,2012-05-30 01:30,30,50.87,50.87,50.83,50.83,3
,2012-05-30 02:00,30,50.62,50.62,50.62,50.62,1
,2012-05-30 02:30,30,50.64,50.64,50.62,50.62,2
,2012-05-30 03:30,30,50.59,50.59,50.59,50.59,1
,2012-05-30 04:00,30,50.56,50.56,50.54,50.54,10
,2012-05-30 04:30,30,50.55,50.56,50.55,50.56,15
,2012-05-30 05:00,30,50.55,50.55,50.49,50.49,11
,2012-05-30 06:00,30,50.54,50.54,50.54,50.54,10
,2012-05-30 07:30,30,50.57,50.57,50.55,50.55,10
,2012-05-30 09:00,30,50.08,50.22,50.08,50.22,5
,2012-05-30 09:30,30,50.21,50.33,50.14,50.33,72
,2012-05-30 10:00,30,50.24,50.36,50.24,50.36,39
,2012-05-30 10:30,30,50.3,50.41,50.3,50.4,40
,2012-05-30 11:00,30,50.36,50.44,50.35,50.42,18
,2012-05-30 11:30,30,50.2,50.28,50.2,50.28,6
,2012-05-30 12:00,30,50.3,50.3,50.27,50.28,40
,2012-05-30 12:30,30,50.28,50.28,50.28,50.28,5
,2012-05-30 13:00,30,50.27,50.28,50.27,50.28,27
,2012-05-30 13:30,30,50.35,50.35,50.35,50.35,3
,2012-05-30 17:30,31,50.35,50.35,50.35,50.35,1
,2012-05-31 01:30,31,50.24,50.24,50.24,50.24,1
,2012-05-31 07:30,31,50.15,50.15,50.15,50.15,8
,2012-05-31 08:00,31,50.09,50.13,50.09,50.13,7
,2012-05-31 08:30,31,50.14,50.14,50,50,37
,2012-05-31 09:00,31,49.91,49.95,49.91,49.95,6
,2012-05-31 09:30,31,49.92,49.94,49.89,49.93,18
,2012-05-31 10:00,31,49.95,49.98,49.74,49.9,69
,2012-05-31 10:30,31,49.91,49.95,49.89,49.89,14
,2012-05-31 11:00,31,49.81,49.96,49.75,49.96,15
,2012-05-31 11:30,31,49.85,49.86,49.85,49.86,5
,2012-05-31 12:00,31,49.85,50.01,49.82,49.83,23
,2012-05-31 12:30,31,49.9,49.96,49.85,49.85,30
,2012-05-31 13:00,31,49.85,49.94,49.81,49.94,23
,2012-05-31 13:30,31,49.95,49.95,49.83,49.88,96
,2012-05-31 17:30,1,49.95,49.95,49.91,49.91,2
,2012-05-31 18:30,1,50.09,50.09,50.09,50.09,4
,2012-05-31 19:00,1,50.04,50.04,50.04,50.04,1
,2012-05-31 19:30,1,49.88,49.88,49.88,49.88,1
,2012-05-31 20:00,1,49.94,49.94,49.94,49.94,1
,2012-05-31 22:30,1,50,50,50,50,1
,2012-05-31 23:30,1,49.9,49.9,49.9,49.9,1
,2012-06-01 00:30,1,49.71,49.71,49.69,49.69,2
,2012-06-01 03:00,1,49.59,49.59,49.59,49.59,1
,2012-06-01 03:30,1,49.55,49.55,49.53,49.55,52
,2012-06-01 06:30,1,49.22,49.25,49.21,49.24,8
,2012-06-01 07:00,1,49.25,49.25,49.22,49.22,5
,2012-06-01 07:30,1,49.15,49.15,49,49.07,73
,2012-06-01 08:00,1,49.2,49.29,49.2,49.25,17
,2012-06-01 08:30,1,49.37,49.39,49.25,49.25,7
,2012-06-01 09:00,1,49.34,49.34,49.19,49.21,34
,2012-06-01 09:30,1,49.22,49.37,49.19,49.25,65
,2012-06-01 10:00,1,49.24,49.32,49.15,49.15,40
,2012-06-01 10:30,1,49.24,49.37,49.24,49.36,21
,2012-06-01 11:00,1,49.38,49.42,49.36,49.42,64
,2012-06-01 11:30,1,49.35,49.35,49.3,49.33,92
,2012-06-01 12:00,1,49.28,49.39,49.25,49.32,120
,2012-06-01 12:30,1,49.25,49.38,49.18,49.38,219
,2012-06-01 13:00,1,49.3,49.3,49.26,49.26,4
,2012-06-01 13:30,1,49.39,49.39,49.39,49.39,1
,2012-06-03 17:00,4,49.71,49.74,49.71,49.74,18
,2012-06-03 20:00,4,49.3,49.3,49.3,49.3,10
,2012-06-03 21:30,4,49,49,48.8,48.8,147
,2012-06-03 22:00,4,48.8,48.8,48.74,48.74,5
,2012-06-04 02:30,4,48.61,48.61,48.58,48.58,16
,2012-06-04 05:00,4,48.75,48.79,48.75,48.77,39
,2012-06-04 05:30,4,48.79,48.8,48.76,48.8,38
,2012-06-04 06:00,4,48.79,48.79,48.79,48.79,1
,2012-06-04 07:00,4,48.8,48.8,48.8,48.8,1
,2012-06-04 07:30,4,48.6,48.61,48.6,48.61,3
,2012-06-04 08:00,4,48.77,48.87,48.77,48.85,12
,2012-06-04 08:30,4,48.97,48.97,48.91,48.91,2
,2012-06-04 09:00,4,48.9,48.9,48.9,48.9,1
,2012-06-04 09:30,4,48.92,49.02,48.92,48.92,41
,2012-06-04 10:00,4,48.91,48.93,48.86,48.93,52
,2012-06-04 10:30,4,48.93,48.94,48.91,48.94,7
,2012-06-04 11:00,4,48.9,48.94,48.68,48.68,80
,2012-06-04 11:30,4,48.72,48.75,48.66,48.67,146
,2012-06-04 12:00,4,48.71,48.71,48.63,48.7,119
,2012-06-04 12:30,4,48.75,48.87,48.75,48.8,105
,2012-06-04 13:00,4,48.8,49.04,48.8,49,164
,2012-06-04 13:30,4,49.05,49.05,49.03,49.03,4
,2012-06-04 17:30,5,49.12,49.12,49.12,49.12,1
,2012-06-04 23:00,5,49.05,49.05,49.05,49.05,1
,2012-06-05 00:00,5,49.06,49.06,49.06,49.06,1
,2012-06-05 01:30,5,49.35,49.35,49.35,49.35,2
,2012-06-05 05:30,5,49.1,49.1,49.1,49.1,1
,2012-06-05 07:30,5,49.09,49.1,49.09,49.1,6
,2012-06-05 08:00,5,49.04,49.04,49.01,49.01,21
,2012-06-05 08:30,5,49.05,49.09,49.02,49.02,31
,2012-06-05 09:00,5,49.08,49.21,49.08,49.16,98
,2012-06-05 09:30,5,49.11,49.11,48.94,48.94,40
,2012-06-05 10:00,5,48.91,49.12,48.91,49.12,22
,2012-06-05 10:30,5,49.07,49.07,48.95,48.96,38
,2012-06-05 11:00,5,49.02,49.13,49.02,49.07,81
,2012-06-05 11:30,5,49.09,49.15,49.07,49.1,94
,2012-06-05 12:00,5,49.14,49.14,49.03,49.05,69
,2012-06-05 12:30,5,49.11,49.23,49.11,49.23,49
,2012-06-05 13:00,5,49.22,49.27,49.1,49.15,83
,2012-06-05 13:30,5,49.24,49.24,49.22,49.24,15
,2012-06-05 17:00,6,49.35,49.36,49.35,49.36,2
,2012-06-05 19:30,6,49.39,49.39,49.39,49.39,1
,2012-06-05 20:00,6,49.41,49.67,49.35,49.67,3
,2012-06-05 20:30,6,49.69,49.81,49.69,49.81,11
,2012-06-05 21:30,6,49.74,49.74,49.74,49.74,1
,2012-06-05 22:00,6,49.76,49.82,49.76,49.82,3
,2012-06-06 00:30,6,49.59,49.59,49.58,49.58,3
,2012-06-06 02:30,6,49.7,49.7,49.7,49.7,5
,2012-06-06 03:30,6,49.92,49.92,49.92,49.92,1
,2012-06-06 04:30,6,49.82,49.82,49.82,49.82,1
,2012-06-06 05:30,6,49.83,49.83,49.8,49.81,3
,2012-06-06 08:00,6,49.77,49.79,49.77,49.79,3
,2012-06-06 08:30,6,49.83,49.94,49.83,49.94,3
,2012-06-06 09:00,6,50.07,50.27,50.07,50.27,71
,2012-06-06 09:30,6,50.25,50.25,50.12,50.2,252
,2012-06-06 10:00,6,50.18,50.2,50.06,50.06,70
,2012-06-06 10:30,6,50.06,50.12,50.04,50.08,39
,2012-06-06 11:00,6,50.04,50.09,50.02,50.02,223
,2012-06-06 11:30,6,50.01,50.01,49.94,49.94,26
,2012-06-06 12:00,6,49.93,49.93,49.9,49.9,31
,2012-06-06 12:30,6,49.97,49.99,49.94,49.94,51
,2012-06-06 13:00,6,49.85,49.99,49.82,49.93,36
,2012-06-06 13:30,6,49.93,49.94,49.87,49.89,78
,2012-06-06 20:00,7,50.12,50.12,50.09,50.09,4
,2012-06-06 21:30,7,50.15,50.15,50.15,50.15,2
,2012-06-06 23:00,7,50.14,50.14,50.14,50.14,1
,2012-06-06 23:30,7,50.12,50.12,50.12,50.12,1
,2012-06-07 00:30,7,49.97,49.97,49.97,49.97,1
,2012-06-07 01:00,7,49.91,49.91,49.91,49.91,1
,2012-06-07 01:30,7,49.9,49.9,49.9,49.9,1
,2012-06-07 04:30,7,49.79,49.85,49.79,49.85,5
,2012-06-07 06:30,7,50.21,50.29,50.16,50.29,5
,2012-06-07 07:00,7,50.48,50.5,50.48,50.5,4
,2012-06-07 07:30,7,50.58,50.62,50.58,50.62,8
,2012-06-07 08:00,7,50.53,50.62,50.53,50.59,10
,2012-06-07 08:30,7,50.73,50.73,50.73,50.73,5
,2012-06-07 09:00,7,50.7,50.7,50.42,50.5,30
,2012-06-07 09:30,7,50.46,50.54,50.01,50.07,113
,2012-06-07 10:00,7,50.04,50.22,50.04,50.16,18
,2012-06-07 10:30,7,50.2,50.4,50.2,50.31,35
,2012-06-07 11:00,7,50.29,50.38,50.27,50.38,22
,2012-06-07 11:30,7,50.28,50.31,50.28,50.3,33
,2012-06-07 12:00,7,50.28,50.61,50.28,50.61,74
,2012-06-07 12:30,7,50.71,50.85,50.7,50.8,32
,2012-06-07 13:00,7,50.86,51.01,50.86,51,144
,2012-06-07 13:30,7,50.89,50.89,50.89,50.89,1
,2012-06-07 18:00,8,50.85,50.86,50.85,50.86,7
,2012-06-07 19:00,8,50.78,50.78,50.78,50.78,2
,2012-06-07 20:00,8,50.42,50.43,50.23,50.41,18
,2012-06-07 20:30,8,50.38,50.38,50.38,50.38,1
,2012-06-07 21:00,8,50.3,50.3,50.3,50.3,28
,2012-06-07 21:30,8,50.3,50.3,50.13,50.13,21
,2012-06-08 02:00,8,50.21,50.21,50.2,50.2,37
,2012-06-08 02:30,8,50.03,50.03,50.03,50.03,12
,2012-06-08 03:30,8,50.04,50.09,50.04,50.09,6
,2012-06-08 04:00,8,50.23,50.23,50.23,50.23,29
,2012-06-08 04:30,8,50.23,50.23,50.23,50.23,9
,2012-06-08 05:00,8,50.23,50.23,50.23,50.23,4
,2012-06-08 06:30,8,50.13,50.13,50.13,50.13,11
,2012-06-08 07:30,8,50.23,50.23,50.23,50.23,1
,2012-06-08 08:30,8,50.13,50.36,50.13,50.36,72
,2012-06-08 09:00,8,50.26,50.4,50.26,50.36,14
,2012-06-08 09:30,8,50.35,50.36,50.15,50.24,90
,2012-06-08 10:00,8,50.13,50.19,50.13,50.18,13
,2012-06-08 10:30,8,50.32,50.32,50.31,50.32,5
,2012-06-08 11:00,8,50.29,50.38,50.18,50.18,32
,2012-06-08 11:30,8,50.17,50.23,50.13,50.23,224
,2012-06-08 12:00,8,50.3,50.3,50.18,50.18,18
,2012-06-08 12:30,8,50.22,50.22,50.11,50.11,70
,2012-06-08 13:00,8,50.1,50.23,50.09,50.09,80
,2012-06-08 13:30,8,50.09,50.09,50.05,50.06,6
,2012-06-10 17:00,11,50.15,50.15,49.6,49.98,33
,2012-06-10 17:30,11,50.03,50.08,49.98,49.98,3
,2012-06-10 18:00,11,50.04,50.04,50,50,2
,2012-06-10 18:30,11,50.18,50.19,50.13,50.19,4
,2012-06-10 19:00,11,50.49,50.53,50.47,50.51,5
,2012-06-10 19:30,11,50.53,50.57,50.53,50.57,17
,2012-06-11 00:30,11,50.83,50.83,50.83,50.83,1
,2012-06-11 02:30,11,50.79,50.81,50.79,50.8,6
,2012-06-11 03:00,11,51,51,51,51,1
,2012-06-11 03:30,11,50.92,50.92,50.91,50.91,2
,2012-06-11 04:00,11,50.81,50.81,50.81,50.81,2
,2012-06-11 05:30,11,50.76,50.8,50.76,50.8,2
,2012-06-11 07:00,11,50.76,50.79,50.76,50.79,3
,2012-06-11 07:30,11,50.77,50.77,50.72,50.72,2
,2012-06-11 08:00,11,50.7,50.7,50.6,50.6,9
,2012-06-11 08:30,11,50.6,50.66,50.6,50.63,17
,2012-06-11 09:00,11,50.6,50.62,50.59,50.59,5
,2012-06-11 09:30,11,50.6,50.65,50.44,50.46,71
,2012-06-11 10:00,11,50.45,50.6,50.45,50.52,67
,2012-06-11 10:30,11,50.54,50.65,50.5,50.65,70
,2012-06-11 11:00,11,50.61,50.61,50.49,50.5,27
,2012-06-11 11:30,11,50.58,50.6,50.58,50.6,3
,2012-06-11 12:00,11,50.58,50.61,50.57,50.57,9
,2012-06-11 12:30,11,50.5,50.52,50.47,50.48,91
,2012-06-11 13:00,11,50.4,50.48,50.25,50.31,61
,2012-06-11 13:30,11,50.3,50.3,50.25,50.25,2
,2012-06-11 19:00,12,50.17,50.17,50.17,50.17,1
,2012-06-11 19:30,12,50.06,50.11,50.06,50.11,8
,2012-06-11 20:00,12,50.38,50.39,50.38,50.39,10
,2012-06-11 22:00,12,50.4,50.4,50.4,50.4,1
,2012-06-11 22:30,12,50.41,50.41,50.41,50.41,7
,2012-06-11 23:00,12,50.48,50.48,50.48,50.48,1
,2012-06-12 00:00,12,50.41,50.41,50.41,50.41,93
,2012-06-12 01:30,12,50.58,50.58,50.58,50.58,1
,2012-06-12 02:00,12,50.66,50.7,50.66,50.7,111
,2012-06-12 03:00,12,50.53,50.53,50.51,50.51,13
,2012-06-12 03:30,12,50.48,50.48,50.48,50.48,1
,2012-06-12 05:00,12,50.48,50.5,50.48,50.48,22
,2012-06-12 05:30,12,50.42,50.51,50.41,50.51,43
,2012-06-12 06:00,12,50.52,50.53,50.52,50.53,2
,2012-06-12 06:30,12,50.49,50.49,50.49,50.49,4
,2012-06-12 07:00,12,50.39,50.4,50.36,50.36,10
,2012-06-12 07:30,12,50.38,50.47,50.35,50.44,13
,2012-06-12 08:00,12,50.41,50.49,50.34,50.45,74
,2012-06-12 08:30,12,50.36,50.37,50.06,50.17,45
,2012-06-12 09:00,12,50.28,50.29,50.09,50.13,34
,2012-06-12 09:30,12,50.12,50.16,50,50.15,285
,2012-06-12 10:00,12,50.17,50.37,50.14,50.19,264
,2012-06-12 10:30,12,50.19,50.19,50.12,50.13,144
,2012-06-12 11:00,12,50.13,50.27,50.13,50.27,18
,2012-06-12 11:30,12,50.26,50.32,50.25,50.32,21
,2012-06-12 12:00,12,50.28,50.39,50.28,50.34,17
,2012-06-12 12:30,12,50.33,50.34,50.23,50.23,32
,2012-06-12 13:00,12,50.22,50.36,50.2,50.35,75
,2012-06-12 13:30,12,50.35,50.35,50.24,50.24,8
,2012-06-12 17:00,13,50.29,50.29,50.29,50.29,1
,2012-06-12 19:00,13,50.38,50.38,50.38,50.38,1
,2012-06-12 22:00,13,50.37,50.42,50.37,50.42,2
,2012-06-13 00:30,13,50.37,50.37,50.37,50.37,1
,2012-06-13 01:00,13,50.39,50.39,50.28,50.28,15
,2012-06-13 02:30,13,50.46,50.46,50.46,50.46,1
,2012-06-13 03:30,13,50.5,50.5,50.5,50.5,5
,2012-06-13 04:00,13,50.53,50.57,50.53,50.55,19
,2012-06-13 04:30,13,50.52,50.55,50.52,50.55,13
,2012-06-13 05:00,13,50.48,50.48,50.48,50.48,1
,2012-06-13 06:00,13,50.43,50.43,50.43,50.43,1
,2012-06-13 06:30,13,50.43,50.43,50.43,50.43,2
,2012-06-13 07:00,13,50.29,50.29,50.29,50.29,1
,2012-06-13 07:30,13,50.18,50.18,50.07,50.07,7
,2012-06-13 08:00,13,50.04,50.06,49.86,49.87,77
,2012-06-13 08:30,13,49.86,49.86,49.67,49.71,8
,2012-06-13 09:00,13,49.72,49.84,49.72,49.84,17
,2012-06-13 09:30,13,49.86,49.99,49.8,49.94,115
,2012-06-13 10:00,13,49.88,49.88,49.64,49.65,118
,2012-06-13 10:30,13,49.71,49.79,49.67,49.76,55
,2012-06-13 11:00,13,49.8,49.8,49.69,49.76,41
,2012-06-13 11:30,13,49.77,49.81,49.75,49.78,32
,2012-06-13 12:00,13,49.77,49.8,49.76,49.76,23
,2012-06-13 12:30,13,49.72,49.79,49.68,49.79,16
,2012-06-13 13:00,13,49.8,49.83,49.65,49.67,99
,2012-06-13 13:30,13,49.72,49.73,49.63,49.68,21
,2012-06-13 17:00,14,49.74,49.76,49.74,49.76,2
,2012-06-13 17:30,14,49.77,49.77,49.76,49.76,7
,2012-06-13 18:00,14,49.82,49.83,49.82,49.83,6
,2012-06-13 19:00,14,49.83,49.83,49.74,49.74,10
,2012-06-13 20:00,14,49.74,49.74,49.64,49.64,3
,2012-06-13 20:30,14,49.58,49.61,49.58,49.61,2
,2012-06-13 21:30,14,49.5,49.54,49.48,49.52,9
,2012-06-14 00:30,14,49.5,49.5,49.5,49.5,4
,2012-06-14 01:00,14,49.56,49.56,49.56,49.56,3
,2012-06-14 01:30,14,49.45,49.45,49.35,49.35,44
,2012-06-14 04:00,14,49.25,49.28,49.14,49.28,22
,2012-06-14 05:00,14,49.12,49.12,49.12,49.12,1
,2012-06-14 05:30,14,49.13,49.13,49.1,49.1,3
,2012-06-14 07:00,14,49.06,49.06,49.06,49.06,2
,2012-06-14 07:30,14,49.2,49.2,49.15,49.19,4
,2012-06-14 08:00,14,49.32,49.47,49.29,49.41,44
,2012-06-14 08:30,14,49.41,49.44,49.38,49.44,26
,2012-06-14 09:00,14,49.49,49.5,49.41,49.41,6
,2012-06-14 09:30,14,49.32,49.34,49.06,49.12,137
,2012-06-14 10:00,14,49.1,49.24,49.08,49.08,75
,2012-06-14 10:30,14,49.09,49.09,49.02,49.09,57
,2012-06-14 11:00,14,49.08,49.08,48.79,48.79,92
,2012-06-14 11:30,14,48.86,48.99,48.83,48.93,460
,2012-06-14 12:00,14,48.91,48.92,48.81,48.81,34
,2012-06-14 12:30,14,48.83,48.85,48.6,48.6,125
,2012-06-14 13:00,14,48.67,48.72,48.56,48.6,177
,2012-06-14 13:30,14,48.6,48.61,48.59,48.59,36
,2012-06-14 17:00,15,48.65,48.78,48.65,48.78,3
,2012-06-14 18:30,15,48.72,48.72,48.72,48.72,1
,2012-06-14 20:30,15,49.11,49.11,49.11,49.11,1
,2012-06-14 21:30,15,49.34,49.37,49.21,49.24,65
,2012-06-14 22:00,15,49.25,49.33,49.25,49.32,36
,2012-06-15 00:00,15,49.15,49.15,49.15,49.15,1
,2012-06-15 01:00,15,49.1,49.11,49.1,49.11,2
,2012-06-15 01:30,15,49.1,49.1,49.1,49.1,1
,2012-06-15 02:00,15,49.07,49.14,49.07,49.14,9
,2012-06-15 03:30,15,48.98,48.99,48.98,48.99,2
,2012-06-15 04:00,15,48.97,48.97,48.97,48.97,1
,2012-06-15 05:30,15,48.93,48.93,48.93,48.93,2
,2012-06-15 07:00,15,48.91,48.91,48.91,48.91,1
,2012-06-15 08:00,15,48.87,48.87,48.65,48.77,4
,2012-06-15 08:30,15,48.79,48.89,48.76,48.89,14
,2012-06-15 09:00,15,48.72,48.74,48.64,48.66,25
,2012-06-15 09:30,15,48.65,48.79,48.6,48.79,74
,2012-06-15 10:00,15,48.77,48.85,48.67,48.68,34
,2012-06-15 10:30,15,48.65,48.73,48.65,48.69,22
,2012-06-15 11:00,15,48.63,48.63,48.42,48.42,226
,2012-06-15 11:30,15,48.32,48.52,48.32,48.52,52
,2012-06-15 12:00,15,48.58,48.61,48.53,48.59,17
,2012-06-15 12:30,15,48.61,48.73,48.61,48.63,12
,2012-06-15 13:00,15,48.65,48.97,48.65,48.95,66
,2012-06-15 13:30,15,49.02,49.09,49.02,49.09,27
,2012-06-17 17:00,18,50.15,50.22,50.15,50.22,19
,2012-06-17 20:00,18,49.57,49.57,49.53,49.53,2
,2012-06-17 23:30,18,49.64,49.64,49.64,49.64,1
,2012-06-18 03:00,18,49.45,49.45,49.45,49.45,50
,2012-06-18 04:00,18,49.45,49.45,49.45,49.45,7
,2012-06-18 04:30,18,49.45,49.45,49.45,49.45,3
,2012-06-18 08:00,18,49.27,49.3,49.27,49.29,42
,2012-06-18 08:30,18,49.25,49.3,49.25,49.25,20
,2012-06-18 09:00,18,49.32,49.36,49.32,49.34,23
,2012-06-18 09:30,18,49.33,49.34,49.2,49.25,82
,2012-06-18 10:00,18,49.16,49.16,49.1,49.1,11
,2012-06-18 10:30,18,49.11,49.18,49.1,49.17,35
,2012-06-18 11:00,18,49.2,49.2,49.17,49.17,38
,2012-06-18 11:30,18,49.14,49.25,49.14,49.22,16
,2012-06-18 12:00,18,49.2,49.21,49.16,49.17,37
,2012-06-18 12:30,18,49.15,49.16,49.12,49.12,7
,2012-06-18 13:00,18,49.06,49.27,49.06,49.21,28
,2012-06-18 13:30,18,49.17,49.17,49.12,49.14,58
,2012-06-18 17:00,19,49.39,49.52,49.39,49.52,3
,2012-06-18 18:00,19,49.56,49.56,49.56,49.56,1
,2012-06-18 18:30,19,49.7,49.7,49.66,49.66,2
,2012-06-18 20:00,19,50,50,50,50,1
,2012-06-18 20:30,19,49.99,49.99,49.99,49.99,1
,2012-06-18 23:30,19,50,50,50,50,47
,2012-06-19 00:00,19,50,50,50,50,39
,2012-06-19 00:30,19,50,50,49.95,49.95,64
,2012-06-19 01:00,19,50.07,50.07,50.07,50.07,5
,2012-06-19 01:30,19,50,50,49.9,49.9,100
,2012-06-19 02:00,19,49.8,49.8,49.8,49.8,8
,2012-06-19 02:30,19,49.8,49.8,49.8,49.8,15
,2012-06-19 03:00,19,49.8,49.8,49.75,49.75,77
,2012-06-19 08:00,19,50.3,50.51,50.3,50.51,20
,2012-06-19 08:30,19,50.4,50.47,50.4,50.47,11
,2012-06-19 09:00,19,50.6,50.74,50.52,50.54,128
,2012-06-19 09:30,19,50.46,50.86,50.46,50.81,222
,2012-06-19 10:00,19,51.12,51.12,50.86,50.92,40
,2012-06-19 10:30,19,50.91,50.91,50.82,50.91,40
,2012-06-19 11:00,19,50.89,50.89,50.85,50.86,44
,2012-06-19 11:30,19,50.83,50.86,50.77,50.77,21
,2012-06-19 12:00,19,50.88,50.9,50.88,50.89,5
,2012-06-19 12:30,19,50.85,50.89,50.77,50.79,39
,2012-06-19 13:00,19,50.83,51.01,50.78,50.97,137
,2012-06-19 13:30,19,50.87,50.87,50.81,50.81,36
,2012-06-19 17:00,20,50.83,50.83,50.83,50.83,1
,2012-06-19 21:30,20,50.75,50.82,50.75,50.82,22
,2012-06-19 22:00,20,50.96,50.98,50.96,50.98,11
,2012-06-19 23:30,20,51.05,51.05,51.05,51.05,10
,2012-06-20 00:30,20,51.05,51.05,51.05,51.05,40
,2012-06-20 01:30,20,51.19,51.19,51.19,51.19,1
,2012-06-20 02:30,20,51.12,51.12,51.12,51.12,1
,2012-06-20 04:30,20,51.23,51.3,51.23,51.3,100
,2012-06-20 06:00,20,51.55,51.55,51.55,51.55,14
,2012-06-20 07:00,20,51.45,51.45,51.45,51.45,3
,2012-06-20 07:30,20,51.23,51.4,51.13,51.4,36
,2012-06-20 08:00,20,51.4,51.43,51.4,51.43,8
,2012-06-20 08:30,20,51.15,51.15,51.15,51.15,9
,2012-06-20 09:00,20,51.2,51.24,51.17,51.24,3
,2012-06-20 09:30,20,51.45,51.45,51.3,51.3,182
,2012-06-20 10:00,20,51.42,51.44,51.4,51.4,45
,2012-06-20 10:30,20,51.38,51.4,51.29,51.31,101
,2012-06-20 11:00,20,51.39,51.41,51.37,51.37,138
,2012-06-20 11:30,20,51.23,51.4,51.22,51.4,61
,2012-06-20 12:00,20,51.42,51.45,51.38,51.38,14
,2012-06-20 12:30,20,51.4,51.4,51.4,51.4,13
,2012-06-20 13:30,20,51.2,51.27,51.19,51.27,24
,2012-06-20 17:00,21,51.25,51.25,51.25,51.25,1
,2012-06-20 20:00,21,50.93,50.93,50.93,50.93,1
,2012-06-20 20:30,21,51,51,51,51,1
,2012-06-20 21:30,21,50.9,50.9,50.9,50.9,1
,2012-06-21 02:00,21,51.16,51.16,51.02,51.02,51
,2012-06-21 03:30,21,50.9,50.9,50.9,50.9,50
,2012-06-21 08:30,21,50.77,50.77,50.77,50.77,1
,2012-06-21 09:00,21,50.75,50.75,50.75,50.75,1
,2012-06-21 09:30,21,50.68,51.15,50.68,51.15,39
,2012-06-21 10:00,21,51.05,51.05,50.9,50.9,33
,2012-06-21 10:30,21,50.86,50.86,50.81,50.81,161
,2012-06-21 11:00,21,50.76,50.82,50.68,50.68,17
,2012-06-21 11:30,21,50.65,50.65,50.35,50.48,104
,2012-06-21 12:00,21,50.47,50.48,50.36,50.47,46
,2012-06-21 12:30,21,50.48,50.6,50.46,50.6,35
,2012-06-21 13:00,21,50.49,50.51,50.33,50.33,87
,2012-06-21 13:30,21,50.31,50.31,50.31,50.31,2
,2012-06-21 17:00,22,50.2,50.22,50.2,50.22,6
,2012-06-21 18:00,22,50.25,50.25,50.25,50.25,2
,2012-06-21 19:00,22,50.45,50.45,50.45,50.45,1
,2012-06-21 23:30,22,50.18,50.18,50.18,50.18,1
,2012-06-22 00:30,22,50.17,50.17,50.16,50.16,2
,2012-06-22 03:30,22,49.99,49.99,49.99,49.99,1
,2012-06-22 04:30,22,49.99,50.18,49.99,50.18,3
,2012-06-22 05:30,22,50.3,50.3,50.25,50.27,7
,2012-06-22 06:00,22,50.24,50.26,50.23,50.26,4
,2012-06-22 06:30,22,50.22,50.22,50.22,50.22,1
,2012-06-22 07:00,22,50.24,50.24,50.15,50.15,39
,2012-06-22 07:30,22,50.15,50.17,50.15,50.15,5
,2012-06-22 08:00,22,50.19,50.19,50.19,50.19,1
,2012-06-22 08:30,22,50.43,50.53,50.43,50.53,14
,2012-06-22 09:30,22,50.73,50.73,50.59,50.62,33
,2012-06-22 10:00,22,50.63,50.63,50.54,50.56,20
,2012-06-22 10:30,22,50.54,50.56,50.53,50.56,6
,2012-06-22 11:30,22,50.44,50.45,50.42,50.42,11
,2012-06-22 12:00,22,50.42,50.42,50.2,50.2,76
,2012-06-22 12:30,22,50.2,50.2,50.2,50.2,3
,2012-06-22 13:00,22,50.19,50.23,50.19,50.23,7
,2012-06-24 17:00,25,51.34,51.34,51.22,51.22,3
,2012-06-24 18:00,25,51.06,51.06,51.06,51.06,1
,2012-06-24 19:00,25,51.17,51.17,51.17,51.17,4
,2012-06-24 20:30,25,51.54,51.57,51.52,51.55,15
,2012-06-24 21:00,25,51.66,51.66,51.5,51.5,2
,2012-06-24 21:30,25,51.55,51.62,51.55,51.62,11
,2012-06-24 22:30,25,51.6,51.6,51.6,51.6,2
,2012-06-24 23:30,25,51.58,51.58,51.58,51.58,2
,2012-06-25 00:30,25,51.55,51.74,51.55,51.74,102
,2012-06-25 01:00,25,51.7,51.71,51.7,51.71,2
,2012-06-25 01:30,25,51.49,51.49,51.38,51.38,4
,2012-06-25 02:00,25,51.3,51.3,51.28,51.28,3
,2012-06-25 02:30,25,51.28,51.43,51.28,51.42,30
,2012-06-25 03:00,25,51.41,51.43,51.38,51.38,11
,2012-06-25 03:30,25,51.33,51.33,51.33,51.33,1
,2012-06-25 04:00,25,51.32,51.33,51.32,51.32,6
,2012-06-25 04:30,25,51.33,51.33,51.33,51.33,1
,2012-06-25 05:00,25,51.24,51.24,51.24,51.24,1
,2012-06-25 06:00,25,51.21,51.22,51.14,51.14,37
,2012-06-25 06:30,25,51.16,51.16,51.16,51.16,1
,2012-06-25 07:00,25,51.18,51.22,51.18,51.18,9
,2012-06-25 07:30,25,51.21,51.21,51.1,51.1,4
,2012-06-25 08:00,25,51.18,51.18,51.18,51.18,1
,2012-06-25 08:30,25,51.21,51.24,51.21,51.23,26
,2012-06-25 09:30,25,51.48,52.11,51.48,52.07,21
,2012-06-25 10:00,25,51.93,51.97,51.82,51.93,226
,2012-06-25 10:30,25,51.92,52,51.91,51.98,119
,2012-06-25 11:00,25,51.98,52.06,51.87,51.9,289
,2012-06-25 11:30,25,51.94,51.94,51.77,51.77,8
,2012-06-25 12:00,25,51.68,51.68,51.65,51.65,2
,2012-06-25 12:30,25,51.69,51.73,51.67,51.73,32
,2012-06-25 13:00,25,51.76,51.78,51.75,51.76,28
,2012-06-25 13:30,25,51.76,51.77,51.71,51.77,143
,2012-06-25 18:30,26,51.8,51.8,51.8,51.8,1
,2012-06-25 20:00,26,51.5,51.5,51.46,51.46,70
,2012-06-25 20:30,26,51.46,51.46,51.37,51.37,134
,2012-06-25 21:00,26,51.37,51.37,51.35,51.35,46
,2012-06-25 21:30,26,51.45,51.45,51.45,51.45,32
,2012-06-25 22:00,26,51.45,51.45,51.4,51.45,98
,2012-06-25 22:30,26,51.4,51.4,51.4,51.4,1
,2012-06-26 00:30,26,51.4,51.4,51.4,51.4,37
,2012-06-26 01:30,26,51.4,51.4,51.4,51.4,33
,2012-06-26 03:30,26,51.54,51.56,51.49,51.49,6
,2012-06-26 06:00,26,51.61,51.61,51.61,51.61,1
,2012-06-26 06:30,26,51.52,51.52,51.51,51.51,2
,2012-06-26 07:00,26,51.61,51.72,51.61,51.72,6
,2012-06-26 07:30,26,51.92,51.92,51.92,51.92,1
,2012-06-26 08:00,26,51.99,51.99,51.99,51.99,2
,2012-06-26 08:30,26,52.05,52.05,51.99,51.99,10
,2012-06-26 09:00,26,51.99,51.99,51.99,51.99,25
,2012-06-26 09:30,26,51.78,51.78,51.77,51.78,7
,2012-06-26 10:00,26,51.72,51.81,51.72,51.79,36
,2012-06-26 10:30,26,51.77,51.79,51.66,51.77,20
,2012-06-26 11:00,26,51.79,51.79,51.76,51.79,48
,2012-06-26 11:30,26,51.73,51.85,51.72,51.77,69
,2012-06-26 12:00,26,51.67,51.74,51.65,51.65,26
,2012-06-26 12:30,26,51.69,51.69,51.57,51.64,113
,2012-06-26 13:00,26,51.6,51.67,51.57,51.57,143
,2012-06-26 13:30,26,51.51,51.52,51.4,51.4,5
,2012-06-26 17:00,27,51.45,51.46,51.32,51.46,19
,2012-06-26 18:00,27,51.46,51.46,51.42,51.42,2
,2012-06-26 18:30,27,51.41,51.42,51.41,51.42,4
,2012-06-26 19:30,27,51.41,51.56,51.41,51.51,13
,2012-06-26 20:00,27,51.56,51.6,51.56,51.58,17
,2012-06-26 20:30,27,51.4,51.44,51.4,51.44,4
,2012-06-26 21:00,27,51.24,51.24,51.24,51.24,1
,2012-06-26 21:30,27,51.37,51.48,51.37,51.48,2
,2012-06-26 22:00,27,51.43,51.43,51.43,51.43,1
,2012-06-26 22:30,27,51.45,51.45,51.45,51.45,1
,2012-06-26 23:30,27,51.48,51.48,51.47,51.47,2
,2012-06-27 00:30,27,51.57,51.68,51.57,51.58,16
,2012-06-27 01:00,27,51.55,51.59,51.54,51.59,17
,2012-06-27 01:30,27,51.64,51.64,51.64,51.64,2
,2012-06-27 02:00,27,51.64,51.64,51.64,51.64,1
,2012-06-27 03:30,27,51.61,51.61,51.56,51.56,26
,2012-06-27 04:00,27,51.58,51.58,51.57,51.57,6
,2012-06-27 04:30,27,51.58,51.59,51.58,51.59,3
,2012-06-27 05:00,27,51.56,51.66,51.56,51.66,11
,2012-06-27 05:30,27,51.61,51.61,51.55,51.57,43
,2012-06-27 06:00,27,51.67,51.68,51.67,51.68,6
,2012-06-27 06:30,27,51.67,51.83,51.67,51.83,16
,2012-06-27 07:00,27,51.84,51.84,51.75,51.83,19
,2012-06-27 07:30,27,51.99,52.22,51.98,52.22,19
,2012-06-27 08:00,27,52.19,52.21,52.11,52.11,9
,2012-06-27 08:30,27,52.13,52.13,51.96,51.99,22
,2012-06-27 09:00,27,51.98,52.11,51.97,52.08,24
,2012-06-27 09:30,27,52.12,52.24,52.04,52.21,94
,2012-06-27 10:00,27,52.21,52.24,52.08,52.08,97
,2012-06-27 10:30,27,52.12,52.21,52.09,52.21,46
,2012-06-27 11:00,27,52.17,52.17,52.11,52.15,197
,2012-06-27 11:30,27,52.15,52.2,52.01,52.01,46
,2012-06-27 12:00,27,52.02,52.03,51.9,51.95,78
,2012-06-27 12:30,27,51.96,51.96,51.86,51.86,75
,2012-06-27 13:00,27,51.87,51.96,51.83,51.83,33
,2012-06-27 13:30,27,51.89,51.89,51.76,51.76,71
,2012-06-27 17:00,28,52,52,51.85,51.85,10
,2012-06-27 17:30,28,51.89,51.89,51.89,51.89,1
,2012-06-27 19:30,28,52,52,52,52,32
,2012-06-27 20:00,28,51.84,51.84,51.84,51.84,2
,2012-06-27 20:30,28,51.78,51.8,51.68,51.68,4
,2012-06-28 00:30,28,51.63,51.63,51.56,51.56,8
,2012-06-28 01:00,28,51.62,51.62,51.62,51.62,2
,2012-06-28 02:30,28,51.67,51.67,51.67,51.67,1
,2012-06-28 03:00,28,51.5,51.5,51.5,51.5,11
,2012-06-28 07:00,28,51.72,51.72,51.72,51.72,1
,2012-06-28 08:00,28,51.5,51.54,51.38,51.54,279
,2012-06-28 08:30,28,51.64,51.64,51.64,51.64,25
,2012-06-28 09:00,28,51.62,51.62,51.62,51.62,1
,2012-06-28 09:30,28,51.62,51.71,51.56,51.56,36
,2012-06-28 10:00,28,51.6,51.6,51.51,51.51,15
,2012-06-28 10:30,28,51.47,51.53,51.4,51.4,28
,2012-06-28 11:00,28,51.42,51.42,51.22,51.22,35
,2012-06-28 11:30,28,51.18,51.18,51.15,51.15,17
,2012-06-28 12:00,28,51.17,51.35,51.17,51.24,60
,2012-06-28 13:00,28,51.38,51.45,51.35,51.35,66
,2012-06-28 13:30,28,51.2,51.46,51.15,51.35,37
,2012-06-28 20:00,29,51.46,51.5,51.46,51.5,46
,2012-06-29 02:00,29,52,52,51.96,51.96,47
,2012-06-29 02:30,29,51.96,51.99,51.91,51.91,53
,2012-06-29 06:00,29,51.92,51.92,51.92,51.92,4
,2012-06-29 07:00,29,52.15,52.15,52.15,52.15,1
,2012-06-29 07:30,29,51.89,52.39,51.89,52.39,21
,2012-06-29 08:00,29,52.5,52.55,52.29,52.29,36
,2012-06-29 08:30,29,52.34,52.34,52.13,52.15,12
,2012-06-29 09:00,29,52.23,52.34,52.23,52.34,9
,2012-06-29 09:30,29,52.29,52.32,52.23,52.29,44
,2012-06-29 10:00,29,52.27,52.4,52.25,52.4,53
,2012-06-29 10:30,29,52.4,52.45,52.4,52.45,25
,2012-06-29 11:00,29,52.38,52.38,52.3,52.3,21
,2012-06-29 11:30,29,52.25,52.32,52.21,52.32,75
,2012-06-29 12:00,29,52.33,52.45,52.31,52.45,17
,2012-06-29 12:30,29,52.41,52.42,52.41,52.42,11
,2012-06-29 13:00,29,52.38,52.43,52.37,52.4,67
,2012-06-29 13:30,29,52.55,52.82,52.55,52.82,19
,2012-07-01 17:00,2,53.26,53.26,53.26,53.26,2
,2012-07-01 17:30,2,53.36,53.36,53.36,53.36,2
,2012-07-01 19:30,2,53.38,53.4,53.31,53.4,60
,2012-07-01 20:00,2,52.84,52.84,52.84,52.84,1
,2012-07-01 21:30,2,52.68,52.68,52.66,52.66,9
,2012-07-02 03:30,2,53.05,53.05,53.05,53.05,1
,2012-07-02 06:00,2,52.92,52.92,52.92,52.92,1
,2012-07-02 07:30,2,52.98,52.98,52.98,52.98,1
,2012-07-02 08:00,2,53.04,53.04,53.04,53.04,20
,2012-07-02 09:30,2,52.97,52.97,52.77,52.82,76
,2012-07-02 10:00,2,52.74,52.75,52.7,52.7,36
,2012-07-02 10:30,2,52.68,52.68,52.65,52.68,19
,2012-07-02 11:00,2,52.66,52.69,52.59,52.64,19
,2012-07-02 11:30,2,52.67,52.7,52.59,52.59,5
,2012-07-02 12:00,2,52.58,52.64,52.53,52.53,6
,2012-07-02 12:30,2,52.66,52.66,52.66,52.66,1
,2012-07-02 13:00,2,52.7,52.7,52.7,52.7,1
,2012-07-02 13:30,2,52.8,52.8,52.59,52.59,12
,2012-07-02 20:00,3,52.84,52.84,52.84,52.84,1
,2012-07-02 20:30,3,52.82,52.82,52.82,52.82,20
,2012-07-02 21:00,3,52.87,52.87,52.87,52.87,3
,2012-07-02 22:00,3,52.91,52.91,52.82,52.82,16
,2012-07-03 01:30,3,53.05,53.11,53.05,53.11,100
,2012-07-03 03:00,3,53.07,53.07,53.07,53.07,1
,2012-07-03 04:30,3,53.21,53.22,53.21,53.22,5
,2012-07-03 05:00,3,53.13,53.13,53.11,53.11,2
,2012-07-03 05:30,3,53.1,53.1,53.1,53.1,1
,2012-07-03 06:30,3,53.09,53.09,53.09,53.09,1
,2012-07-03 07:00,3,53.02,53.02,52.93,52.93,17
,2012-07-03 07:30,3,52.91,53.15,52.91,53.15,5
,2012-07-03 08:00,3,53.17,53.24,53.17,53.24,3
,2012-07-03 08:30,3,53.26,53.32,53.26,53.32,4
,2012-07-03 09:00,3,53.37,53.37,53.37,53.37,3
,2012-07-03 09:30,3,53.29,53.29,53.03,53.15,129
,2012-07-03 10:00,3,53.11,53.19,53.07,53.15,147
,2012-07-03 10:30,3,53.16,53.22,53.08,53.17,125
,2012-07-03 11:00,3,53.16,53.19,53.11,53.19,66
,2012-07-03 11:30,3,53.2,53.51,53.17,53.46,257
,2012-07-05 09:30,5,53.87,54.36,53.73,54.23,69
,2012-07-05 10:00,5,54.21,54.24,54.09,54.23,236
,2012-07-05 10:30,5,54.27,54.32,54.16,54.17,24
,2012-07-05 11:00,5,54.23,54.27,54.12,54.2,37
,2012-07-05 11:30,5,54.26,54.3,54.26,54.26,10
,2012-07-05 12:00,5,54.29,54.52,54.29,54.52,119
,2012-07-05 12:30,5,54.56,54.59,54.43,54.46,474
,2012-07-05 13:00,5,54.46,54.57,54.45,54.47,164
,2012-07-05 13:30,5,54.57,54.77,54.55,54.77,51
,2012-07-05 17:00,6,54.53,54.53,54.53,54.53,1
,2012-07-05 17:30,6,54.68,54.68,54.68,54.68,1
,2012-07-05 18:30,6,54.61,54.62,54.61,54.62,2
,2012-07-05 19:00,6,54.5,54.5,54.5,54.5,2
,2012-07-05 20:00,6,54.23,54.27,54.23,54.27,5
,2012-07-05 23:00,6,54.22,54.22,54.2,54.2,10
,2012-07-06 01:00,6,54.35,54.35,54.35,54.35,1
,2012-07-06 02:00,6,54.17,54.17,54.17,54.17,1
,2012-07-06 02:30,6,54.24,54.24,54.24,54.24,3
,2012-07-06 03:00,6,54.31,54.42,54.3,54.42,12
,2012-07-06 03:30,6,54.24,54.24,54.24,54.24,5
,2012-07-06 04:00,6,54.15,54.15,54.09,54.09,13
,2012-07-06 04:30,6,53.85,53.87,53.85,53.87,4
,2012-07-06 05:30,6,53.97,53.97,53.97,53.97,3
,2012-07-06 06:30,6,53.94,53.94,53.94,53.94,3
,2012-07-06 07:00,6,54.05,54.05,54.05,54.05,3
,2012-07-06 07:30,6,53.98,53.98,53.98,53.98,4
,2012-07-06 08:00,6,53.89,54.07,53.89,53.97,11
,2012-07-06 08:30,6,53.99,54.01,53.99,54,18
,2012-07-06 09:00,6,53.97,53.98,53.84,53.98,6
,2012-07-06 09:30,6,54,54.33,54,54.28,47
,2012-07-06 10:00,6,54.27,54.28,54.2,54.25,22
,2012-07-06 10:30,6,54.21,54.21,54.09,54.1,129
,2012-07-06 11:00,6,54.07,54.2,54.06,54.2,32
,2012-07-06 11:30,6,54.22,54.22,54.17,54.21,43
,2012-07-06 12:00,6,54.25,54.25,54.16,54.16,144
,2012-07-06 12:30,6,54.11,54.11,53.96,53.97,26
,2012-07-06 13:00,6,53.93,53.96,53.9,53.96,201
,2012-07-06 13:30,6,54.04,54.06,53.75,53.77,97
,2012-07-08 17:00,9,54.45,54.55,54.45,54.45,16
,2012-07-08 20:00,9,54.17,54.17,54.09,54.09,2
,2012-07-08 21:30,9,54.23,54.55,54.23,54.55,2
,2012-07-09 01:30,9,54.78,54.78,54.78,54.78,18
,2012-07-09 02:00,9,54.82,54.82,54.8,54.8,15
,2012-07-09 02:30,9,54.86,54.86,54.86,54.86,1
,2012-07-09 04:00,9,54.8,54.8,54.8,54.8,4
,2012-07-09 05:30,9,54.79,54.81,54.79,54.79,13
,2012-07-09 07:00,9,54.7,54.7,54.69,54.69,3
,2012-07-09 07:30,9,54.68,54.89,54.67,54.77,48
,2012-07-09 08:00,9,54.7,54.9,54.7,54.9,74
,2012-07-09 08:30,9,54.95,54.95,54.88,54.88,5
,2012-07-09 09:00,9,54.84,55.03,54.82,55.03,24
,2012-07-09 09:30,9,55.19,55.56,54.85,54.85,304
,2012-07-09 10:00,9,54.95,55.05,54.84,55,28
,2012-07-09 10:30,9,54.9,55.04,54.88,54.95,86
,2012-07-09 11:00,9,54.95,55.02,54.94,54.99,98
,2012-07-09 11:30,9,55.06,55.1,55.05,55.05,66
,2012-07-09 12:00,9,55.01,55.04,54.95,55.02,113
,2012-07-09 12:30,9,54.99,55.16,54.99,55.16,117
,2012-07-09 13:00,9,55.16,55.23,55.12,55.19,101
,2012-07-09 13:30,9,55.13,55.13,54.91,54.96,110
,2012-07-09 18:30,10,54.45,54.45,54.45,54.45,1
,2012-07-09 21:00,10,54.6,54.6,54.6,54.6,1
,2012-07-09 22:00,10,54.56,54.56,54.56,54.56,1
,2012-07-09 22:30,10,54.53,54.53,54.53,54.53,3
,2012-07-09 23:00,10,54.54,54.54,54.54,54.54,2
,2012-07-10 01:30,10,54.54,54.54,54.54,54.54,1
,2012-07-10 02:00,10,54.48,54.48,54.47,54.47,5
,2012-07-10 02:30,10,54.43,54.48,54.43,54.45,12
,2012-07-10 03:30,10,54.53,54.75,54.53,54.71,11
,2012-07-10 04:00,10,54.85,54.89,54.79,54.79,46
,2012-07-10 04:30,10,54.84,54.84,54.82,54.82,12
,2012-07-10 06:30,10,54.71,54.71,54.71,54.71,3
,2012-07-10 07:30,10,54.55,54.58,54.53,54.53,7
,2012-07-10 08:00,10,54.57,54.57,54.57,54.57,1
,2012-07-10 09:00,10,54.54,54.55,54.47,54.51,64
,2012-07-10 09:30,10,54.49,54.63,54.44,54.56,32
,2012-07-10 10:00,10,54.6,54.74,54.6,54.74,57
,2012-07-10 10:30,10,54.71,54.76,54.71,54.74,30
,2012-07-10 11:00,10,54.7,54.7,54.54,54.55,74
,2012-07-10 11:30,10,54.57,54.6,54.57,54.59,18
,2012-07-10 12:00,10,54.66,54.66,54.59,54.59,22
,2012-07-10 12:30,10,54.58,54.59,54.58,54.58,30
,2012-07-10 13:00,10,54.61,54.74,54.59,54.63,26
,2012-07-10 13:30,10,54.64,54.76,54.61,54.71,97
,2012-07-10 22:00,11,54.53,54.62,54.51,54.62,100
,2012-07-10 23:00,11,54.47,54.47,54.47,54.47,9
,2012-07-11 01:30,11,54.34,54.34,54.3,54.32,14
,2012-07-11 04:30,11,54.36,54.36,54.36,54.36,1
,2012-07-11 05:30,11,54.39,54.39,54.39,54.39,25
,2012-07-11 06:00,11,54.38,54.38,54.38,54.38,25
,2012-07-11 06:30,11,54.39,54.39,54.39,54.39,1
,2012-07-11 07:30,11,55.16,55.22,54.89,54.98,98
,2012-07-11 08:00,11,54.98,55.05,54.98,55.04,372
,2012-07-11 08:30,11,55.14,55.2,55.14,55.18,167
,2012-07-11 09:00,11,55.18,55.18,55.1,55.1,29
,2012-07-11 09:30,11,55.05,55.1,54.77,54.8,94
,2012-07-11 10:00,11,54.7,54.77,54.11,54.58,743
,2012-07-11 10:30,11,54.65,54.73,54.42,54.46,122
,2012-07-11 11:00,11,54.42,54.55,54.38,54.38,63
,2012-07-11 11:30,11,54.51,54.54,54.26,54.26,49
,2012-07-11 12:00,11,54.25,54.25,53.92,54.03,51
,2012-07-11 12:30,11,53.97,54.12,53.92,54.08,79
,2012-07-11 13:00,11,54.11,54.2,53.99,54.08,323
,2012-07-11 13:30,11,54.09,54.26,54.07,54.23,173
,2012-07-11 20:00,12,53.84,53.84,53.82,53.84,3
,2012-07-12 03:30,12,53.79,53.79,53.77,53.77,14
,2012-07-12 05:30,12,53.53,53.53,53.5,53.5,8
,2012-07-12 06:00,12,53.55,53.55,53.52,53.52,3
,2012-07-12 06:30,12,53.55,53.6,53.55,53.6,2
,2012-07-12 07:00,12,53.68,53.68,53.68,53.68,1
,2012-07-12 07:30,12,53.77,53.77,53.77,53.77,1
,2012-07-12 08:00,12,53.85,53.85,53.85,53.85,6
,2012-07-12 08:30,12,53.81,53.86,53.81,53.86,21
,2012-07-12 09:00,12,53.94,53.94,53.94,53.94,1
,2012-07-12 09:30,12,53.98,54,53.75,53.84,44
,2012-07-12 10:00,12,53.87,53.87,53.8,53.8,5
,2012-07-12 10:30,12,53.88,53.9,53.88,53.89,5
,2012-07-12 11:00,12,53.98,53.98,53.98,53.98,50
,2012-07-12 11:30,12,54.01,54.11,54.01,54.11,57
,2012-07-12 12:00,12,54.09,54.09,54.09,54.09,1
,2012-07-12 12:30,12,54.15,54.15,54.14,54.14,21
,2012-07-12 13:00,12,54.16,54.16,54.09,54.1,9
,2012-07-12 13:30,12,54.13,54.13,53.68,53.68,98
,2012-07-12 17:00,13,53.7,53.86,53.7,53.86,11
,2012-07-12 18:00,13,53.74,53.74,53.74,53.74,1
,2012-07-13 01:00,13,53.91,53.91,53.91,53.91,1
,2012-07-13 03:00,13,54.08,54.08,54.07,54.07,6
,2012-07-13 03:30,13,54.07,54.07,54.05,54.07,27
,2012-07-13 04:00,13,54.16,54.21,54.16,54.21,28
,2012-07-13 04:30,13,54.22,54.32,54.2,54.32,16
,2012-07-13 05:00,13,54.32,54.32,54.32,54.32,1
,2012-07-13 05:30,13,54.39,54.46,54.39,54.46,9
,2012-07-13 06:00,13,54.37,54.37,54.37,54.37,3
,2012-07-13 07:00,13,54.2,54.2,54.2,54.2,57
,2012-07-13 08:00,13,54.15,54.2,54.15,54.2,2
,2012-07-13 08:30,13,54.36,54.41,54.35,54.35,12
,2012-07-13 09:00,13,54.4,54.5,54.4,54.5,4
,2012-07-13 09:30,13,54.53,54.53,54.28,54.28,11
,2012-07-13 10:00,13,54.29,54.32,54.22,54.32,41
,2012-07-13 10:30,13,54.26,54.32,54.24,54.32,18
,2012-07-13 11:00,13,54.3,54.3,54.15,54.22,56
,2012-07-13 11:30,13,54.17,54.21,54.1,54.11,52
,2012-07-13 12:00,13,54.11,54.21,54.11,54.21,33
,2012-07-13 12:30,13,54.27,54.27,54.25,54.25,45
,2012-07-13 13:00,13,54.2,54.26,54.2,54.26,35
,2012-07-13 13:30,13,54.25,54.26,54.04,54.05,56
,2012-07-15 17:00,16,54.54,54.54,54.52,54.52,9
,2012-07-15 20:30,16,54.8,54.8,54.8,54.8,1
,2012-07-16 01:30,16,54.97,54.97,54.97,54.97,1
,2012-07-16 03:00,16,54.79,54.79,54.77,54.77,7
,2012-07-16 03:30,16,54.67,54.67,54.67,54.67,3
,2012-07-16 04:00,16,54.67,54.67,54.67,54.67,3
,2012-07-16 04:30,16,54.72,54.77,54.72,54.77,27
,2012-07-16 05:30,16,54.94,55,54.91,55,5
,2012-07-16 07:00,16,54.82,54.82,54.82,54.82,1
,2012-07-16 07:30,16,54.81,54.88,54.74,54.88,52
,2012-07-16 08:00,16,54.93,54.93,54.93,54.93,19
,2012-07-16 08:30,16,54.9,54.93,54.9,54.93,50
,2012-07-16 09:00,16,54.9,54.9,54.79,54.79,65
,2012-07-16 09:30,16,54.91,54.91,54.73,54.83,16
,2012-07-16 10:00,16,54.79,54.79,54.72,54.72,43
,2012-07-16 10:30,16,54.77,54.81,54.72,54.81,35
,2012-07-16 11:00,16,54.8,54.81,54.73,54.73,358
,2012-07-16 11:30,16,54.84,54.9,54.84,54.87,38
,2012-07-16 12:00,16,54.87,54.95,54.84,54.95,79
,2012-07-16 12:30,16,54.95,54.96,54.92,54.92,68
,2012-07-16 13:00,16,54.93,55.04,54.86,55.04,88
,2012-07-16 13:30,16,55.01,55.05,54.98,55.05,82
,2012-07-16 17:00,17,55.07,55.07,55.07,55.07,2
,2012-07-16 20:00,17,55.15,55.15,54.79,54.79,3
,2012-07-16 21:00,17,54.61,54.61,54.61,54.61,2
,2012-07-16 21:30,17,54.78,54.96,54.78,54.81,25
,2012-07-16 23:30,17,54.82,54.82,54.82,54.82,1
,2012-07-17 00:00,17,54.82,54.82,54.82,54.82,2
,2012-07-17 02:30,17,54.7,54.72,54.7,54.72,3
,2012-07-17 03:30,17,54.86,54.93,54.85,54.85,86
,2012-07-17 04:00,17,54.84,54.84,54.78,54.78,60
,2012-07-17 04:30,17,54.74,54.74,54.37,54.37,40
,2012-07-17 05:00,17,54.39,54.43,54.39,54.43,6
,2012-07-17 05:30,17,54.47,54.47,54.47,54.47,3
,2012-07-17 06:00,17,54.42,54.43,54.42,54.43,2
,2012-07-17 06:30,17,54.51,54.51,54.51,54.51,10
,2012-07-17 07:00,17,54.49,54.57,54.48,54.57,13
,2012-07-17 08:30,17,54.73,54.74,54.71,54.73,18
,2012-07-17 09:00,17,54.77,54.77,54.66,54.72,90
,2012-07-17 09:30,17,54.66,54.69,54.56,54.62,82
,2012-07-17 10:00,17,54.59,54.61,54.55,54.6,15
,2012-07-17 10:30,17,54.64,54.81,54.64,54.81,60
,2012-07-17 11:00,17,54.8,54.8,54.75,54.77,73
,2012-07-17 11:30,17,54.76,54.79,54.71,54.76,18
,2012-07-17 12:00,17,54.75,54.82,54.75,54.81,19
,2012-07-17 12:30,17,54.82,54.82,54.72,54.73,188
,2012-07-17 13:00,17,54.71,54.78,54.56,54.6,235
,2012-07-17 13:30,17,54.72,54.74,54.5,54.56,77
,2012-07-17 17:00,18,54.55,54.59,54.49,54.51,7
,2012-07-17 19:00,18,54.65,54.65,54.65,54.65,5
,2012-07-17 21:30,18,54.57,54.57,54.57,54.57,1
,2012-07-18 02:30,18,54.3,54.3,54.3,54.3,6
,2012-07-18 03:00,18,54.32,54.32,54.32,54.32,5
,2012-07-18 03:30,18,54.34,54.34,54.34,54.34,7
,2012-07-18 04:00,18,54.33,54.33,54.33,54.33,3
,2012-07-18 05:00,18,54.19,54.19,54.18,54.18,22
,2012-07-18 06:00,18,54.26,54.26,54.26,54.26,3
,2012-07-18 07:30,18,54.1,54.17,54.1,54.17,22
,2012-07-18 08:00,18,54.2,54.2,54.19,54.19,4
,2012-07-18 08:30,18,54.19,54.19,54.07,54.07,12
,2012-07-18 09:00,18,54.08,54.22,54.08,54.21,19
,2012-07-18 09:30,18,54.27,54.42,54.11,54.29,19
,2012-07-18 10:00,18,54.24,54.26,53.87,53.88,128
,2012-07-18 10:30,18,53.81,53.87,53.77,53.8,161
,2012-07-18 11:00,18,53.78,53.79,53.71,53.76,87
,2012-07-18 11:30,18,53.82,53.97,53.78,53.93,78
,2012-07-18 12:00,18,53.95,54.36,53.95,54.27,264
,2012-07-18 12:30,18,54.3,54.3,54.14,54.23,36
,2012-07-18 13:00,18,54.16,54.24,54.12,54.14,165
,2012-07-18 13:30,18,54.13,54.43,54.1,54.4,575
,2012-07-18 17:00,19,54.43,54.43,54.25,54.32,58
,2012-07-18 17:30,19,54.25,54.4,54.25,54.4,12
,2012-07-18 18:00,19,54.38,54.38,54.38,54.38,1
,2012-07-18 18:30,19,54.44,54.44,54.38,54.38,2
,2012-07-18 19:30,19,54.36,54.42,54.36,54.42,4
,2012-07-18 20:30,19,54.43,54.43,54.43,54.43,1
,2012-07-18 21:30,19,54.57,54.57,54.4,54.4,20
,2012-07-18 22:00,19,54.35,54.35,54.35,54.35,1
,2012-07-19 01:30,19,54.48,54.48,54.48,54.48,9
,2012-07-19 02:00,19,54.52,54.75,54.51,54.74,16
,2012-07-19 02:30,19,54.74,54.8,54.72,54.79,18
,2012-07-19 03:00,19,54.54,54.54,54.54,54.54,2
,2012-07-19 04:30,19,54.78,54.81,54.7,54.72,28
,2012-07-19 05:00,19,54.65,54.75,54.65,54.75,13
,2012-07-19 05:30,19,54.81,55.09,54.81,55,30
,2012-07-19 06:00,19,54.99,54.99,54.97,54.97,3
,2012-07-19 06:30,19,54.84,54.84,54.8,54.8,28
,2012-07-19 07:00,19,54.79,54.84,54.78,54.84,50
,2012-07-19 07:30,19,54.81,54.82,54.77,54.77,10
,2012-07-19 08:30,19,54.83,55.03,54.75,54.96,91
,2012-07-19 09:00,19,55,55.02,54.73,54.9,71
,2012-07-19 09:30,19,54.75,54.93,54.65,54.77,193
,2012-07-19 10:00,19,54.71,54.93,54.69,54.87,58
,2012-07-19 10:30,19,54.97,55.01,54.91,55,54
,2012-07-19 11:00,19,54.99,54.99,54.95,54.98,59
,2012-07-19 11:30,19,54.99,55.01,54.93,54.96,29
,2012-07-19 12:00,19,54.96,55.01,54.96,55.01,29
,2012-07-19 12:30,19,54.99,55.02,54.91,54.91,13
,2012-07-19 13:00,19,54.88,54.96,54.86,54.92,248
,2012-07-19 13:30,19,54.97,55,54.75,54.78,192
,2012-07-19 17:00,20,54.71,54.82,54.71,54.79,13
,2012-07-19 19:30,20,54.7,54.7,54.7,54.7,4
,2012-07-19 20:00,20,55.03,55.03,55.03,55.03,5
,2012-07-19 20:30,20,54.7,54.7,54.65,54.65,36
,2012-07-19 21:30,20,54.6,54.6,54.6,54.6,20
,2012-07-20 02:00,20,54.94,54.94,54.94,54.94,27
,2012-07-20 03:00,20,55.02,55.02,55.02,55.02,12
,2012-07-20 03:30,20,55.02,55.02,55.02,55.02,17
,2012-07-20 04:30,20,55.04,55.04,54.93,54.93,11
,2012-07-20 05:30,20,54.9,54.97,54.9,54.96,74
,2012-07-20 06:00,20,54.92,54.92,54.81,54.81,19
,2012-07-20 06:30,20,54.8,54.8,54.69,54.69,16
,2012-07-20 07:00,20,54.69,54.78,54.69,54.78,16
,2012-07-20 07:30,20,54.78,54.92,54.78,54.83,202
,2012-07-20 08:00,20,54.9,54.9,54.84,54.84,10
,2012-07-20 08:30,20,54.71,54.71,54.62,54.62,12
,2012-07-20 09:00,20,54.69,54.74,54.65,54.66,24
,2012-07-20 09:30,20,54.67,54.78,54.65,54.65,107
,2012-07-20 10:00,20,54.65,54.66,54.54,54.56,163
,2012-07-20 10:30,20,54.58,54.77,54.58,54.77,28
,2012-07-20 11:00,20,54.71,54.74,54.71,54.73,6
,2012-07-20 11:30,20,54.65,54.74,54.54,54.74,33
,2012-07-20 12:00,20,54.8,54.8,54.73,54.8,5
,2012-07-20 12:30,20,54.87,55.08,54.87,54.96,23
,2012-07-20 13:00,20,54.98,54.98,54.89,54.95,56
,2012-07-20 13:30,20,54.95,54.95,54.64,54.76,51
,2012-07-22 21:30,23,54.08,54.09,54.03,54.03,18
,2012-07-22 22:30,23,53.98,53.98,53.98,53.98,18
,2012-07-23 03:00,23,54,54,54,54,2
,2012-07-23 04:00,23,53.92,54.03,53.92,54.03,3
,2012-07-23 04:30,23,53.92,53.92,53.8,53.86,25
,2012-07-23 05:00,23,53.79,53.79,53.69,53.69,11
,2012-07-23 05:30,23,53.82,53.82,53.82,53.82,1
,2012-07-23 06:00,23,53.78,53.78,53.78,53.78,2
,2012-07-23 07:00,23,53.78,53.78,53.66,53.66,3
,2012-07-23 07:30,23,53.77,53.77,53.74,53.74,10
,2012-07-23 08:00,23,53.69,53.69,53.63,53.63,33
,2012-07-23 08:30,23,53.67,53.68,53.64,53.67,30
,2012-07-23 09:00,23,53.61,53.61,53.56,53.56,47
,2012-07-23 09:30,23,53.58,53.89,53.48,53.8,109
,2012-07-23 10:00,23,53.79,53.85,53.77,53.85,27
,2012-07-23 10:30,23,53.83,53.97,53.83,53.97,34
,2012-07-23 11:00,23,53.98,54.06,53.97,54,91
,2012-07-23 11:30,23,53.97,53.98,53.89,53.91,20
,2012-07-23 12:00,23,53.93,53.93,53.6,53.66,88
,2012-07-23 12:30,23,53.72,53.76,53.6,53.76,45
,2012-07-23 13:00,23,53.8,54.11,53.8,53.94,106
,2012-07-23 13:30,23,54,54.19,53.94,54.18,120
,2012-07-23 17:30,24,53.5,53.5,53.17,53.19,131
,2012-07-23 18:00,24,53.24,53.29,53.21,53.28,10
,2012-07-23 22:00,24,52.91,52.91,52.91,52.91,1
,2012-07-24 02:00,24,53,53.04,53,53.04,10
,2012-07-24 02:30,24,52.95,52.95,52.9,52.9,7
,2012-07-24 03:00,24,53,53,53,53,2
,2012-07-24 03:30,24,52.97,52.97,52.97,52.97,11
,2012-07-24 04:00,24,52.95,53.01,52.92,53,23
,2012-07-24 04:30,24,52.96,53,52.96,52.99,45
,2012-07-24 05:00,24,52.99,52.99,52.99,52.99,5
,2012-07-24 06:00,24,52.96,52.99,52.96,52.99,3
,2012-07-24 06:30,24,52.95,52.95,52.9,52.92,16
,2012-07-24 07:00,24,52.85,52.93,52.85,52.85,18
,2012-07-24 07:30,24,52.85,52.87,52.8,52.86,100
,2012-07-24 08:00,24,52.96,52.96,52.88,52.89,41
,2012-07-24 08:30,24,52.87,52.93,52.75,52.75,47
,2012-07-24 09:00,24,52.82,52.84,52.47,52.47,152
,2012-07-24 09:30,24,52.54,52.82,52.54,52.72,60
,2012-07-24 10:00,24,52.71,52.79,52.71,52.79,33
,2012-07-24 10:30,24,52.75,52.75,52.36,52.36,240
,2012-07-24 11:00,24,52.32,52.32,51.94,52.05,86
,2012-07-24 11:30,24,52.06,52.08,51.74,51.79,91
,2012-07-24 12:00,24,51.81,52.13,51.77,52.05,118
,2012-07-24 12:30,24,52.1,52.25,52.1,52.25,75
,2012-07-24 13:00,24,52.25,52.39,52.19,52.22,207
,2012-07-24 13:30,24,52.3,52.33,52.01,52.03,273
,2012-07-24 17:00,25,52.11,52.29,52.11,52.29,16
,2012-07-24 17:30,25,52.09,52.13,52.09,52.13,6
,2012-07-24 18:30,25,51.96,51.96,51.96,51.96,3
,2012-07-24 20:30,25,52.36,52.39,52.36,52.39,18
,2012-07-25 02:00,25,52.4,52.41,52.4,52.41,4
,2012-07-25 02:30,25,52.34,52.36,52.32,52.36,22
,2012-07-25 03:00,25,52.09,52.09,52.09,52.09,71
,2012-07-25 03:30,25,52.08,52.08,52.08,52.08,1
,2012-07-25 04:00,25,52.26,52.31,52.26,52.31,30
,2012-07-25 04:30,25,52.31,52.41,52.29,52.41,43
,2012-07-25 05:00,25,52.51,52.53,52.49,52.52,36
,2012-07-25 05:30,25,52.61,52.83,52.61,52.83,104
,2012-07-25 06:00,25,52.69,52.69,52.62,52.62,3
,2012-07-25 07:30,25,52.71,52.79,52.68,52.75,199
,2012-07-25 08:00,25,52.76,52.97,52.73,52.93,169
,2012-07-25 08:30,25,52.91,53.02,52.9,52.9,22
,2012-07-25 09:00,25,52.75,52.9,52.7,52.7,14
,2012-07-25 09:30,25,52.47,52.67,52.47,52.67,118
,2012-07-25 10:00,25,52.61,52.69,52.56,52.56,278
,2012-07-25 10:30,25,52.61,52.61,52.51,52.54,58
,2012-07-25 11:00,25,52.55,52.66,52.52,52.66,103
,2012-07-25 11:30,25,52.7,52.7,52.59,52.59,40
,2012-07-25 12:00,25,52.55,52.57,52.49,52.5,42
,2012-07-25 12:30,25,52.53,52.53,52.42,52.42,149
,2012-07-25 13:00,25,52.47,52.66,52.46,52.61,172
,2012-07-25 13:30,25,52.6,52.72,52.54,52.6,213
,2012-07-25 17:00,26,52.6,52.62,52.57,52.57,56
,2012-07-25 18:00,26,52.46,52.46,52.46,52.46,4
,2012-07-25 19:00,26,52.17,52.17,52.17,52.17,1
,2012-07-25 21:00,26,52.09,52.09,52.09,52.09,2
,2012-07-26 02:00,26,52.09,52.09,52.09,52.09,1
,2012-07-26 03:00,26,52,52,52,52,7
,2012-07-26 03:30,26,52.1,52.1,52.1,52.1,1
,2012-07-26 04:30,26,52.03,52.03,51.92,51.92,11
,2012-07-26 05:00,26,51.91,52.11,51.89,52.11,23
,2012-07-26 05:30,26,52.13,52.13,52.13,52.13,7
,2012-07-26 06:00,26,52.21,52.28,52.21,52.28,5
,2012-07-26 07:00,26,52.32,52.36,52.3,52.36,7
,2012-07-26 08:00,26,52.32,52.33,52.32,52.33,3
,2012-07-26 08:30,26,52.32,52.35,52.13,52.22,58
,2012-07-26 09:00,26,52.1,52.1,52.01,52.1,71
,2012-07-26 09:30,26,52.13,52.34,52.03,52.3,363
,2012-07-26 10:00,26,52.33,52.43,52.3,52.43,78
,2012-07-26 10:30,26,52.34,52.41,52.34,52.39,123
,2012-07-26 11:00,26,52.34,52.35,52.18,52.18,124
,2012-07-26 11:30,26,52.26,52.32,52.26,52.27,28
,2012-07-26 12:00,26,52.38,52.5,52.37,52.42,21
,2012-07-26 12:30,26,52.39,52.39,52.15,52.15,27
,2012-07-26 13:00,26,52.29,52.29,52.23,52.23,50
,2012-07-26 13:30,26,52.14,52.14,51.97,52.06,110
,2012-07-26 18:00,27,52,52,51.97,51.97,9
,2012-07-26 21:30,27,52.18,52.18,52.18,52.18,1
,2012-07-27 00:30,27,52.17,52.22,52.16,52.22,37
,2012-07-27 02:30,27,52.26,52.26,52.26,52.26,1
,2012-07-27 05:00,27,52.32,52.32,52.32,52.32,1
,2012-07-27 05:30,27,52.38,52.39,52.38,52.39,4
,2012-07-27 06:30,27,52.29,52.32,52.27,52.27,3
,2012-07-27 07:00,27,52.27,52.34,52.23,52.34,4
,2012-07-27 07:30,27,52.36,52.36,52.3,52.32,8
,2012-07-27 08:30,27,52.24,52.31,52.24,52.31,3
,2012-07-27 09:00,27,52.29,52.58,52.29,52.54,52
,2012-07-27 09:30,27,52.54,52.54,52.3,52.42,107
,2012-07-27 10:00,27,52.39,52.45,52.39,52.45,16
,2012-07-27 10:30,27,52.44,52.44,52.29,52.32,16
,2012-07-27 11:00,27,52.35,52.36,52.21,52.21,117
,2012-07-27 11:30,27,52.18,52.22,52.18,52.22,362
,2012-07-27 12:00,27,52.21,52.23,52.12,52.23,13
,2012-07-27 12:30,27,52.3,52.43,52.3,52.43,61
,2012-07-27 13:00,27,52.49,52.49,52.35,52.4,178
,2012-07-27 13:30,27,52.4,52.46,52.36,52.4,230
,2012-07-29 17:00,30,53.23,53.23,53.01,53.01,13
,2012-07-29 17:30,30,53.01,53.01,53.01,53.01,4
,2012-07-29 18:30,30,52.95,52.95,52.95,52.95,5
,2012-07-29 19:30,30,52.95,52.96,52.94,52.95,44
,2012-07-29 20:00,30,53,53.24,53,53.18,24
,2012-07-29 20:30,30,53.12,53.12,53.06,53.07,5
,2012-07-29 21:00,30,53.08,53.09,53.04,53.04,4
,2012-07-29 21:30,30,53.07,53.09,52.99,53.03,53
,2012-07-29 22:00,30,53.05,53.07,52.95,52.95,49
,2012-07-29 22:30,30,52.97,53.02,52.97,53.02,12
,2012-07-30 02:30,30,52.98,52.99,52.98,52.99,4
,2012-07-30 04:00,30,52.84,52.91,52.84,52.88,110
,2012-07-30 04:30,30,52.94,53,52.93,52.96,45
,2012-07-30 05:00,30,52.96,52.96,52.91,52.91,10
,2012-07-30 05:30,30,52.94,52.94,52.94,52.94,1
,2012-07-30 06:00,30,52.94,52.94,52.85,52.85,9
,2012-07-30 06:30,30,52.91,52.91,52.84,52.84,4
,2012-07-30 07:30,30,52.89,52.9,52.89,52.9,2
,2012-07-30 08:00,30,52.91,52.96,52.91,52.92,8
,2012-07-30 08:30,30,52.94,52.97,52.86,52.86,7
,2012-07-30 09:00,30,52.91,52.93,52.81,52.81,12
,2012-07-30 09:30,30,52.83,52.97,52.76,52.76,63
,2012-07-30 10:00,30,52.77,52.82,52.7,52.7,62
,2012-07-30 10:30,30,52.67,52.76,52.62,52.75,146
,2012-07-30 11:00,30,52.77,52.87,52.76,52.87,15
,2012-07-30 11:30,30,52.83,52.85,52.68,52.71,19
,2012-07-30 12:00,30,52.71,52.76,52.71,52.76,12
,2012-07-30 12:30,30,52.82,52.86,52.73,52.76,120
,2012-07-30 13:00,30,52.75,52.9,52.72,52.89,58
,2012-07-30 13:30,30,52.89,53.03,52.82,52.97,158
,2012-07-30 17:00,31,52.88,52.97,52.88,52.97,5
,2012-07-30 18:00,31,52.95,52.95,52.95,52.95,1
,2012-07-30 20:30,31,52.65,52.65,52.62,52.62,8
,2012-07-31 03:00,31,52.69,52.69,52.69,52.69,27
,2012-07-31 03:30,31,52.73,52.76,52.73,52.76,4
,2012-07-31 04:00,31,52.76,52.77,52.76,52.77,4
,2012-07-31 04:30,31,52.75,52.86,52.74,52.86,16
,2012-07-31 05:00,31,52.9,52.95,52.9,52.95,6
,2012-07-31 05:30,31,52.91,53.01,52.91,53.01,162
,2012-07-31 06:00,31,53.01,53.01,53.01,53.01,4
,2012-07-31 07:00,31,52.93,52.93,52.93,52.93,2
,2012-07-31 07:30,31,52.89,52.96,52.86,52.96,6
,2012-07-31 08:00,31,52.92,52.92,52.69,52.84,16
,2012-07-31 08:30,31,52.88,52.88,52.82,52.82,11
,2012-07-31 09:00,31,52.82,52.84,52.78,52.84,10
,2012-07-31 09:30,31,52.82,53.03,52.73,52.98,87
,2012-07-31 10:00,31,53.02,53.45,53.02,53.43,43
,2012-07-31 10:30,31,53.43,53.43,53.34,53.43,44
,2012-07-31 11:00,31,53.39,53.41,53.28,53.3,51
,2012-07-31 11:30,31,53.35,53.41,53.18,53.19,179
,2012-07-31 12:00,31,53.17,53.23,53.1,53.22,76
,2012-07-31 12:30,31,53.24,53.37,53.22,53.25,32
,2012-07-31 13:00,31,53.24,53.35,53.1,53.1,209
,2012-07-31 13:30,31,53.05,53.24,52.81,52.89,135
,2012-07-31 18:30,1,53.27,53.27,53.27,53.27,4
,2012-07-31 21:30,1,53.33,53.33,53.26,53.26,50
,2012-07-31 22:30,1,53.27,53.27,53.26,53.26,10
,2012-07-31 23:00,1,53.26,53.27,53.26,53.27,20
,2012-08-01 00:30,1,53.3,53.3,53.3,53.3,10
,2012-08-01 01:30,1,53.23,53.23,53.14,53.14,6
,2012-08-01 02:00,1,53.15,53.21,53.15,53.21,31
,2012-08-01 02:30,1,53.35,53.35,53.35,53.35,2
,2012-08-01 03:00,1,53.26,53.34,53.26,53.33,12
,2012-08-01 03:30,1,53.23,53.23,53.19,53.22,43
,2012-08-01 04:00,1,53.13,53.14,53.12,53.14,8
,2012-08-01 04:30,1,53.07,53.1,52.78,52.78,8
,2012-08-01 05:00,1,52.92,52.98,52.92,52.94,5
,2012-08-01 05:30,1,52.84,52.84,52.84,52.84,1
,2012-08-01 06:00,1,52.73,52.73,52.73,52.73,3
,2012-08-01 07:00,1,52.86,52.88,52.85,52.88,6
,2012-08-01 07:30,1,52.82,52.84,52.82,52.82,3
,2012-08-01 08:00,1,52.83,52.94,52.83,52.87,19
,2012-08-01 08:30,1,52.85,52.85,52.85,52.85,3
,2012-08-01 09:00,1,52.84,52.87,52.75,52.79,24
,2012-08-01 09:30,1,52.75,52.87,52.59,52.67,61
,2012-08-01 10:00,1,52.69,52.78,52.67,52.69,189
,2012-08-01 10:30,1,52.6,52.61,52.34,52.35,56
,2012-08-01 11:00,1,52.35,52.41,52.1,52.34,166
,2012-08-01 11:30,1,52.3,52.4,52.3,52.3,29
,2012-08-01 12:00,1,52.29,52.4,52.29,52.35,26
,2012-08-01 12:30,1,52.29,52.37,52.25,52.27,40
,2012-08-01 13:00,1,52.25,52.47,52.25,52.45,43
,2012-08-01 13:30,1,52.48,52.51,52.15,52.18,241
,2012-08-01 17:00,2,52.61,52.62,52.35,52.4,90
,2012-08-01 18:30,2,52.24,52.25,52.2,52.2,11
,2012-08-01 19:30,2,52.24,52.4,52.24,52.4,82
,2012-08-01 20:30,2,52.27,52.33,52.25,52.26,105
,2012-08-01 21:00,2,52.24,52.35,52.21,52.35,32
,2012-08-01 22:00,2,52.42,52.42,52.42,52.42,1
,2012-08-02 00:30,2,52.42,52.42,52.42,52.42,1
,2012-08-02 02:00,2,52.5,52.5,52.5,52.5,1
,2012-08-02 04:00,2,52.5,52.5,52.5,52.5,1
,2012-08-02 05:00,2,52.4,52.4,52.4,52.4,14
,2012-08-02 05:30,2,52.36,52.51,52.36,52.37,78
,2012-08-02 06:00,2,52.29,52.31,52.26,52.26,33
,2012-08-02 06:30,2,52.37,52.37,52.37,52.37,2
,2012-08-02 07:00,2,52.25,52.44,52.25,52.44,86
,2012-08-02 07:30,2,52.41,52.51,51.91,52.12,74
,2012-08-02 08:00,2,52.1,52.1,51.9,51.9,135
,2012-08-02 08:30,2,51.87,51.98,51.83,51.98,25
,2012-08-02 09:00,2,52.01,52.09,51.88,51.88,120
,2012-08-02 09:30,2,51.88,51.94,51.57,51.68,185
,2012-08-02 10:00,2,51.66,51.73,51.65,51.73,72
,2012-08-02 10:30,2,51.76,51.96,51.76,51.88,111
,2012-08-02 11:00,2,51.88,51.98,51.88,51.91,171
,2012-08-02 11:30,2,51.87,51.92,51.84,51.9,149
,2012-08-02 12:00,2,51.88,51.93,51.84,51.88,90
,2012-08-02 12:30,2,51.88,51.94,51.88,51.93,46
,2012-08-02 13:00,2,51.99,52.01,51.88,51.94,30
,2012-08-02 13:30,2,52,52.11,51.94,52.08,105
,2012-08-02 17:00,3,51.95,52.18,51.95,52.13,18
,2012-08-02 17:30,3,51.95,51.95,51.95,51.95,3
,2012-08-02 21:00,3,52.33,52.39,52.33,52.39,2
,2012-08-02 21:30,3,52.44,52.44,52.44,52.44,1
,2012-08-02 22:00,3,52.41,52.41,52.41,52.41,1
,2012-08-03 01:00,3,51.96,52,51.86,51.86,9
,2012-08-03 01:30,3,52.04,52.05,52.04,52.05,3
,2012-08-03 02:00,3,52.23,52.23,52.18,52.18,2
,2012-08-03 02:30,3,52.12,52.12,52.12,52.12,1
,2012-08-03 04:00,3,52.24,52.24,52.24,52.24,10
,2012-08-03 04:30,3,52.17,52.2,52.17,52.2,10
,2012-08-03 05:00,3,52.08,52.08,52.01,52.04,25
,2012-08-03 05:30,3,52.1,52.2,52.1,52.2,30
,2012-08-03 06:00,3,52.08,52.08,52.08,52.08,1
,2012-08-03 06:30,3,52.18,52.19,52.18,52.19,2
,2012-08-03 07:00,3,52.11,52.11,52.03,52.03,4
,2012-08-03 07:30,3,52.26,52.26,52.26,52.26,1
,2012-08-03 08:00,3,52.37,52.49,52.35,52.36,226
,2012-08-03 08:30,3,52.25,52.5,52.25,52.5,174
,2012-08-03 09:00,3,52.5,52.62,52.38,52.38,421
,2012-08-03 09:30,3,52.4,52.51,52.4,52.51,81
,2012-08-03 10:00,3,52.51,52.57,52.4,52.57,496
,2012-08-03 10:30,3,52.62,52.7,52.55,52.65,209
,2012-08-03 11:00,3,52.65,52.67,52.5,52.62,189
,2012-08-03 11:30,3,52.68,52.71,52.58,52.58,118
,2012-08-03 12:00,3,52.59,52.62,52.55,52.6,143
,2012-08-03 12:30,3,52.61,52.72,52.61,52.63,111
,2012-08-03 13:00,3,52.67,52.74,52.64,52.72,93
,2012-08-03 13:30,3,52.73,52.73,52.41,52.53,404
,2012-08-05 17:00,6,51.62,51.62,51.25,51.25,90
,2012-08-05 18:00,6,51.64,51.69,51.63,51.69,15
,2012-08-05 20:00,6,51.89,51.89,51.88,51.88,2
,2012-08-05 20:30,6,52.25,52.25,52.25,52.25,1
,2012-08-05 22:30,6,52.23,52.23,52.21,52.21,2
,2012-08-06 00:00,6,52.19,52.19,52.16,52.16,40
,2012-08-06 01:00,6,52.23,52.26,52.19,52.2,74
,2012-08-06 01:30,6,52.21,52.21,52.16,52.21,150
,2012-08-06 02:00,6,52.22,52.23,52.22,52.23,3
,2012-08-06 03:00,6,52.25,52.25,52.25,52.25,1
,2012-08-06 03:30,6,52.27,52.27,52.27,52.27,2
,2012-08-06 04:30,6,52.28,52.29,52.27,52.27,38
,2012-08-06 05:00,6,52.21,52.21,52.21,52.21,1
,2012-08-06 06:00,6,52.17,52.17,52.17,52.17,8
,2012-08-06 06:30,6,52.21,52.25,52.21,52.25,3
,2012-08-06 07:00,6,52.28,52.28,52.15,52.2,39
,2012-08-06 07:30,6,52.21,52.21,52.15,52.15,2
,2012-08-06 08:00,6,52.1,52.1,51.74,51.8,97
,2012-08-06 08:30,6,51.8,51.92,51.77,51.86,27
,2012-08-06 09:00,6,51.88,51.99,51.8,51.8,67
,2012-08-06 09:30,6,51.82,51.87,51.7,51.79,560
,2012-08-06 10:00,6,51.82,51.97,51.76,51.94,54
,2012-08-06 10:30,6,51.92,52.01,51.91,52,448
,2012-08-06 11:00,6,52.02,52.11,51.96,52.11,124
,2012-08-06 11:30,6,52.12,52.19,52.1,52.12,61
,2012-08-06 12:00,6,52.13,52.15,52.05,52.05,143
,2012-08-06 12:30,6,52.05,52.13,51.96,52.11,189
,2012-08-06 13:00,6,52.1,52.14,52,52.13,110
,2012-08-06 13:30,6,52.18,52.18,51.8,51.8,694
,2012-08-06 17:00,7,51.87,52.02,51.87,52.02,7
,2012-08-06 20:00,7,52.38,52.38,52.37,52.37,4
,2012-08-06 21:00,7,52.44,52.44,52.44,52.44,4
,2012-08-06 22:00,7,52.37,52.37,52.21,52.23,5
,2012-08-06 22:30,7,52.3,52.3,52.3,52.3,1
,2012-08-07 01:30,7,52.31,52.31,52.27,52.27,5
,2012-08-07 02:00,7,52.39,52.47,52.39,52.47,7
,2012-08-07 02:30,7,52.48,52.54,52.48,52.54,5
,2012-08-07 03:30,7,52.32,52.32,52.32,52.32,2
,2012-08-07 04:00,7,52.31,52.34,52.31,52.33,3
,2012-08-07 06:30,7,52.39,52.39,52.39,52.39,1
,2012-08-07 07:00,7,52.35,52.38,52.35,52.38,7
,2012-08-07 07:30,7,52.39,52.42,52.31,52.34,20
,2012-08-07 08:00,7,52.32,52.32,52.23,52.23,47
,2012-08-07 08:30,7,52.22,52.3,52.21,52.27,159
,2012-08-07 09:00,7,52.25,52.35,52.2,52.33,49
,2012-08-07 09:30,7,52.33,52.35,52.03,52.08,288
,2012-08-07 10:00,7,52.1,52.17,52.08,52.15,237
,2012-08-07 10:30,7,52.16,52.16,51.85,51.9,393
,2012-08-07 11:00,7,51.91,51.96,51.81,51.83,668
,2012-08-07 11:30,7,51.82,51.91,51.25,51.82,209
,2012-08-07 12:00,7,51.85,51.95,51.76,51.92,151
,2012-08-07 12:30,7,51.96,51.99,51.84,51.84,41
,2012-08-07 13:00,7,51.83,51.91,51.74,51.74,23
,2012-08-07 13:30,7,51.76,51.81,51.61,51.7,417
,2012-08-07 17:00,8,51.75,51.83,51.75,51.83,3
,2012-08-07 17:30,8,51.75,51.75,51.75,51.75,2
,2012-08-07 18:00,8,51.82,51.82,51.82,51.82,1
,2012-08-07 18:30,8,51.82,51.82,51.82,51.82,2
,2012-08-07 19:30,8,51.9,51.94,51.9,51.94,3
,2012-08-07 20:00,8,51.96,52.01,51.96,51.97,4
,2012-08-07 20:30,8,51.93,51.93,51.9,51.9,4
,2012-08-07 22:30,8,52.01,52.01,52.01,52.01,8
,2012-08-07 23:30,8,52,52,51.96,51.96,22
,2012-08-08 00:00,8,51.97,51.97,51.9,51.92,20
,2012-08-08 00:30,8,51.9,51.91,51.87,51.87,23
,2012-08-08 01:00,8,51.94,51.95,51.94,51.94,7
,2012-08-08 01:30,8,51.93,51.94,51.83,51.84,87
,2012-08-08 02:00,8,51.86,51.91,51.82,51.82,14
,2012-08-08 02:30,8,51.83,51.84,51.82,51.82,17
,2012-08-08 03:00,8,51.82,51.83,51.8,51.81,70
,2012-08-08 03:30,8,51.8,51.85,51.75,51.83,159
,2012-08-08 04:00,8,51.8,51.8,51.74,51.75,33
,2012-08-08 04:30,8,51.76,51.78,51.69,51.7,203
,2012-08-08 05:00,8,51.7,51.7,51.6,51.62,110
,2012-08-08 05:30,8,51.69,51.7,51.62,51.64,19
,2012-08-08 06:00,8,51.67,51.78,51.67,51.78,26
,2012-08-08 06:30,8,51.75,51.77,51.75,51.75,11
,2012-08-08 07:00,8,51.74,51.8,51.72,51.78,85
,2012-08-08 07:30,8,51.81,51.89,51.81,51.82,35
,2012-08-08 08:00,8,51.79,51.9,51.79,51.82,25
,2012-08-08 08:30,8,51.86,51.91,51.81,51.82,119
,2012-08-08 09:00,8,51.81,51.88,51.77,51.8,288
,2012-08-08 09:30,8,51.79,51.85,51.7,51.75,502
,2012-08-08 10:00,8,51.78,51.78,51.53,51.58,225
,2012-08-08 10:30,8,51.56,51.73,51.5,51.64,391
,2012-08-08 11:00,8,51.63,51.68,51.59,51.65,202
,2012-08-08 11:30,8,51.6,51.7,51.6,51.68,56
,2012-08-08 12:00,8,51.67,51.73,51.65,51.69,52
,2012-08-08 12:30,8,51.78,51.8,51.75,51.78,157
,2012-08-08 13:00,8,51.79,51.99,51.79,51.97,215
,2012-08-08 13:30,8,51.96,52.01,51.92,51.93,326
,2012-08-08 17:00,9,51.97,52.06,51.93,52.06,60
,2012-08-08 17:30,9,51.99,51.99,51.99,51.99,1
,2012-08-08 18:00,9,51.95,51.95,51.95,51.95,1
,2012-08-08 18:30,9,51.99,51.99,51.99,51.99,1
,2012-08-08 19:30,9,52,52.03,52,52.03,3
,2012-08-08 20:00,9,52.15,52.32,52.15,52.31,11
,2012-08-08 20:30,9,52.14,52.28,52.14,52.28,2
,2012-08-08 21:00,9,52.34,52.34,52.34,52.34,2
,2012-08-08 22:00,9,52.36,52.36,52.36,52.36,1
,2012-08-08 22:30,9,52.31,52.4,52.31,52.4,5
,2012-08-08 23:00,9,52.36,52.36,52.36,52.36,1
,2012-08-08 23:30,9,52.3,52.3,52.3,52.3,2
,2012-08-09 00:00,9,52.37,52.37,52.37,52.37,1
,2012-08-09 00:30,9,52.32,52.33,52.32,52.33,3
,2012-08-09 02:00,9,52.45,52.45,52.45,52.45,1
,2012-08-09 02:30,9,52.43,52.43,52.41,52.41,2
,2012-08-09 03:00,9,52.34,52.34,52.31,52.31,5
,2012-08-09 03:30,9,52.34,52.36,52.28,52.35,32
,2012-08-09 04:00,9,52.42,52.46,52.34,52.34,46
,2012-08-09 04:30,9,52.37,52.37,52.25,52.28,12
,2012-08-09 05:00,9,52.29,52.3,52.23,52.23,63
,2012-08-09 05:30,9,52.27,52.27,52.21,52.21,9
,2012-08-09 06:00,9,52.21,52.25,52.21,52.25,7
,2012-08-09 06:30,9,52.25,52.26,52.22,52.24,12
,2012-08-09 07:00,9,52.25,52.31,52.22,52.3,41
,2012-08-09 07:30,9,52.25,52.33,52.25,52.32,7
,2012-08-09 08:00,9,52.38,52.41,52.3,52.3,14
,2012-08-09 08:30,9,52.32,52.43,52.3,52.31,64
,2012-08-09 09:00,9,52.34,52.5,52.34,52.5,52
,2012-08-09 09:30,9,52.55,52.55,52.27,52.35,401
,2012-08-09 10:00,9,52.38,52.5,52.34,52.5,487
,2012-08-09 10:30,9,52.49,52.5,52.36,52.43,245
,2012-08-09 11:00,9,52.4,52.77,52.38,52.74,363
,2012-08-09 11:30,9,52.71,52.75,52.57,52.57,197
,2012-08-09 12:00,9,52.57,52.72,52.57,52.72,83
,2012-08-09 12:30,9,52.75,52.75,52.65,52.7,221
,2012-08-09 13:00,9,52.71,52.74,52.64,52.64,176
,2012-08-09 13:30,9,52.59,52.83,52.59,52.76,469
,2012-08-09 17:00,10,52.79,53.01,52.79,53,33
,2012-08-09 17:30,10,53,53,52.88,52.88,67
,2012-08-09 18:00,10,53.02,53.03,53.02,53.02,10
,2012-08-09 18:30,10,52.89,52.9,52.71,52.75,57
,2012-08-09 20:00,10,52.7,52.7,52.65,52.65,18
,2012-08-09 20:30,10,52.62,52.62,52.62,52.62,1
,2012-08-09 21:00,10,52.63,52.63,52.59,52.59,7
,2012-08-09 21:30,10,52.6,52.62,52.6,52.62,6
,2012-08-09 22:00,10,52.64,52.69,52.63,52.66,6
,2012-08-09 22:30,10,52.66,52.69,52.64,52.69,7
,2012-08-09 23:00,10,52.7,52.7,52.69,52.69,3
,2012-08-09 23:30,10,52.59,52.63,52.59,52.6,27
,2012-08-10 00:00,10,52.6,52.6,52.56,52.56,19
,2012-08-10 00:30,10,52.57,52.57,52.49,52.49,74
,2012-08-10 01:30,10,52.48,52.48,52.46,52.46,7
,2012-08-10 02:00,10,52.44,52.49,52.44,52.49,5
,2012-08-10 02:30,10,52.49,52.53,52.49,52.53,46
,2012-08-10 03:00,10,52.58,52.62,52.57,52.57,55
,2012-08-10 03:30,10,52.58,52.58,52.52,52.57,77
,2012-08-10 04:00,10,52.57,52.57,52.55,52.57,22
,2012-08-10 04:30,10,52.57,52.57,52.57,52.57,1
,2012-08-10 05:00,10,52.64,52.74,52.64,52.74,17
,2012-08-10 05:30,10,52.66,52.66,52.66,52.66,1
,2012-08-10 06:00,10,52.69,52.7,52.69,52.7,110
,2012-08-10 06:30,10,52.7,52.7,52.49,52.49,24
,2012-08-10 07:00,10,52.49,52.49,52.2,52.49,3
,2012-08-10 07:30,10,52.99,53.29,52.7,53.28,66
,2012-08-10 08:00,10,53.25,53.3,53.12,53.12,242
,2012-08-10 08:30,10,53.09,53.84,53.09,53.57,198
,2012-08-10 09:00,10,53.58,53.68,53.45,53.68,245
,2012-08-10 09:30,10,53.62,53.96,53.58,53.88,435
,2012-08-10 10:00,10,53.88,53.95,53.84,53.88,82
,2012-08-10 10:30,10,53.89,53.89,53.79,53.84,313
,2012-08-10 11:00,10,53.86,53.86,53.66,53.7,462
,2012-08-10 11:30,10,53.75,53.76,53.53,53.57,549
,2012-08-10 12:00,10,53.56,53.81,53.56,53.73,141
,2012-08-10 12:30,10,53.71,53.74,53.65,53.69,57
,2012-08-10 13:00,10,53.67,53.75,53.63,53.75,50
,2012-08-10 13:30,10,53.72,54.03,53.72,54.03,443
,2012-08-12 17:00,13,53.85,54.07,53.82,53.92,59
,2012-08-12 18:00,13,53.9,53.91,53.76,53.76,23
,2012-08-12 18:30,13,53.79,53.82,53.74,53.74,6
,2012-08-12 19:00,13,53.83,53.86,53.81,53.81,3
,2012-08-12 19:30,13,53.76,53.76,53.6,53.6,18
,2012-08-12 20:00,13,53.56,53.63,53.47,53.47,66
,2012-08-12 20:30,13,53.61,53.61,53.61,53.61,1
,2012-08-12 21:30,13,53.56,53.56,53.56,53.56,1
,2012-08-13 01:30,13,53.52,53.54,53.52,53.54,12
,2012-08-13 02:00,13,53.48,53.5,53.39,53.5,28
,2012-08-13 02:30,13,53.47,53.5,53.43,53.46,37
,2012-08-13 03:00,13,53.49,53.53,53.49,53.5,20
,2012-08-13 03:30,13,53.53,53.53,53.47,53.47,28
,2012-08-13 04:00,13,53.48,53.53,53.43,53.53,270
,2012-08-13 04:30,13,53.52,53.52,53.38,53.42,107
,2012-08-13 05:00,13,53.44,53.57,53.33,53.57,54
,2012-08-13 05:30,13,53.57,53.62,53.57,53.61,31
,2012-08-13 06:00,13,53.62,53.62,53.6,53.61,8
,2012-08-13 06:30,13,53.62,53.63,53.61,53.63,8
,2012-08-13 07:00,13,53.67,53.67,53.55,53.59,27
,2012-08-13 07:30,13,53.55,53.62,53.5,53.54,252
,2012-08-13 08:00,13,53.55,53.62,53.32,53.47,170
,2012-08-13 08:30,13,53.47,53.54,53.4,53.5,114
,2012-08-13 09:00,13,53.46,53.48,53.41,53.41,74
,2012-08-13 09:30,13,53.43,53.53,53.42,53.42,299
,2012-08-13 10:00,13,53.42,53.48,53.34,53.34,54
,2012-08-13 10:30,13,53.47,53.5,53.41,53.48,51
,2012-08-13 11:00,13,53.49,53.59,53.49,53.52,38
,2012-08-13 11:30,13,53.51,53.57,53.5,53.56,40
,2012-08-13 12:00,13,53.53,53.54,53.46,53.52,44
,2012-08-13 12:30,13,53.49,53.57,53.46,53.56,27
,2012-08-13 13:00,13,53.56,53.56,53.4,53.43,61
,2012-08-13 13:30,13,53.38,53.44,53.31,53.32,129
,2012-08-13 17:00,14,53.32,53.38,53.29,53.3,19
,2012-08-13 18:00,14,53.25,53.25,53.25,53.25,7
,2012-08-13 19:00,14,53.37,53.37,53.27,53.28,9
,2012-08-13 19:30,14,53.26,53.28,53.26,53.28,2
,2012-08-13 20:00,14,53.25,53.26,53.19,53.21,21
,2012-08-14 00:30,14,53.04,53.05,53.04,53.05,2
,2012-08-14 02:00,14,53.15,53.22,53.15,53.22,3
,2012-08-14 02:30,14,53.16,53.18,53.16,53.16,11
,2012-08-14 03:00,14,53.15,53.15,53.15,53.15,40
,2012-08-14 03:30,14,53.15,53.15,53.15,53.15,30
,2012-08-14 05:00,14,53.29,53.4,53.29,53.37,7
,2012-08-14 06:00,14,53.39,53.39,53.39,53.39,3
,2012-08-14 06:30,14,53.37,53.37,53.37,53.37,14
,2012-08-14 07:00,14,53.37,53.43,53.37,53.4,21
,2012-08-14 07:30,14,53.44,53.51,53.41,53.51,13
,2012-08-14 08:00,14,53.52,53.52,53.5,53.5,4
,2012-08-14 08:30,14,53.48,53.48,53.31,53.36,138
,2012-08-14 09:00,14,53.36,53.59,53.31,53.45,154
,2012-08-14 09:30,14,53.47,53.5,53.17,53.23,247
,2012-08-14 10:00,14,53.23,53.32,53.17,53.31,180
,2012-08-14 10:30,14,53.34,53.4,53.32,53.36,139
,2012-08-14 11:00,14,53.35,53.35,53.27,53.29,33
,2012-08-14 11:30,14,53.28,53.28,53.22,53.22,30
,2012-08-14 12:00,14,53.22,53.24,53.17,53.22,37
,2012-08-14 12:30,14,53.19,53.19,53.07,53.07,39
,2012-08-14 13:00,14,53.03,53.11,53.02,53.09,70
,2012-08-14 13:30,14,53.09,53.11,52.94,53.11,173
,2012-08-14 17:00,15,52.99,52.99,52.99,52.99,3
,2012-08-14 18:00,15,53.12,53.12,53.12,53.12,1
,2012-08-14 20:00,15,52.85,52.85,52.85,52.85,2
,2012-08-14 23:30,15,52.99,52.99,52.99,52.99,18
,2012-08-15 00:00,15,53.04,53.04,53.04,53.04,1
,2012-08-15 00:30,15,53.14,53.14,53.14,53.14,1
,2012-08-15 01:00,15,53.21,53.21,53.21,53.21,1
,2012-08-15 01:30,15,53.3,53.31,53.22,53.25,7
,2012-08-15 02:00,15,53.21,53.22,53.19,53.19,5
,2012-08-15 02:30,15,53.19,53.19,53.19,53.19,1
,2012-08-15 03:00,15,53.17,53.26,53.16,53.26,55
,2012-08-15 03:30,15,53.24,53.24,53.24,53.24,1
,2012-08-15 07:00,15,53.15,53.15,53.03,53.05,8
,2012-08-15 07:30,15,53.05,53.08,53.05,53.08,4
,2012-08-15 08:00,15,53.06,53.06,53.03,53.03,2
,2012-08-15 08:30,15,53.28,53.28,53.28,53.28,6
,2012-08-15 09:00,15,53.3,53.41,53.27,53.33,107
,2012-08-15 09:30,15,53.35,53.43,53.19,53.34,505
,2012-08-15 10:00,15,53.34,53.35,53.25,53.31,69
,2012-08-15 10:30,15,53.23,53.24,53.19,53.21,117
,2012-08-15 11:00,15,53.22,53.27,53.18,53.18,235
,2012-08-15 11:30,15,53.18,53.18,53.08,53.18,108
,2012-08-15 12:00,15,53.24,53.24,53.1,53.2,102
,2012-08-15 12:30,15,53.25,53.31,53.21,53.23,169
,2012-08-15 13:00,15,53.29,53.36,53.29,53.3,176
,2012-08-15 13:30,15,53.3,53.41,53.27,53.28,359
,2012-08-15 17:00,16,53.29,53.4,53.28,53.34,13
,2012-08-15 18:30,16,53.34,53.34,53.3,53.3,13
,2012-08-15 19:00,16,53.3,53.3,53.3,53.3,7
,2012-08-15 20:00,16,53.3,53.3,53.17,53.25,136
,2012-08-15 21:30,16,53.11,53.17,53.07,53.13,15
,2012-08-15 22:00,16,53.13,53.18,53.06,53.18,35
,2012-08-15 22:30,16,53.14,53.14,53.09,53.13,11
,2012-08-15 23:00,16,53.11,53.11,53.11,53.11,1
,2012-08-16 00:30,16,53.17,53.17,53.06,53.09,15
,2012-08-16 01:00,16,53.13,53.13,53.12,53.12,2
,2012-08-16 01:30,16,53.11,53.11,53.09,53.1,14
,2012-08-16 02:00,16,53.1,53.15,53.09,53.15,5
,2012-08-16 02:30,16,53.15,53.15,53.15,53.15,2
,2012-08-16 03:30,16,53.25,53.25,53.2,53.24,76
,2012-08-16 04:00,16,53.27,53.33,53.24,53.24,159
,2012-08-16 04:30,16,53.22,53.25,53.2,53.24,54
,2012-08-16 05:00,16,53.26,53.31,53.26,53.31,14
,2012-08-16 05:30,16,53.3,53.35,53.3,53.31,8
,2012-08-16 06:00,16,53.35,53.35,53.3,53.3,8
,2012-08-16 06:30,16,53.32,53.35,53.27,53.27,17
,2012-08-16 07:00,16,53.28,53.37,53.22,53.37,79
,2012-08-16 07:30,16,53.35,53.43,53.32,53.36,31
,2012-08-16 08:00,16,53.34,53.34,53.22,53.24,175
,2012-08-16 08:30,16,53.2,53.24,53.14,53.15,109
,2012-08-16 09:00,16,53.17,53.3,53.12,53.26,220
,2012-08-16 09:30,16,53.25,53.34,53.13,53.29,371
,2012-08-16 10:00,16,53.33,53.36,53.26,53.28,137
,2012-08-16 10:30,16,53.3,53.33,53.24,53.29,282
,2012-08-16 11:00,16,53.29,53.32,53.2,53.25,339
,2012-08-16 11:30,16,53.25,53.32,53.19,53.3,333
,2012-08-16 12:00,16,53.31,53.54,53.3,53.54,292
,2012-08-16 12:30,16,53.55,53.59,53.5,53.51,261
,2012-08-16 13:00,16,53.51,53.51,53.27,53.27,188
,2012-08-16 13:30,16,53.26,53.36,53.19,53.26,340
,2012-08-16 17:00,17,53.25,53.25,53.1,53.1,13
,2012-08-16 17:30,17,53.19,53.2,53.19,53.19,18
,2012-08-16 18:00,17,53.15,53.15,53.14,53.14,5
,2012-08-16 18:30,17,53.1,53.1,53.1,53.1,4
,2012-08-16 19:00,17,53.14,53.14,53.14,53.14,1
,2012-08-16 20:30,17,53.23,53.23,53.23,53.23,2
,2012-08-16 21:30,17,53.3,53.31,53.29,53.31,20
,2012-08-16 23:00,17,53.21,53.22,53.2,53.21,10
,2012-08-16 23:30,17,53.22,53.22,53.22,53.22,1
,2012-08-17 00:00,17,53.24,53.24,53.24,53.24,1
,2012-08-17 01:30,17,53.25,53.26,53.25,53.26,4
,2012-08-17 02:00,17,53.3,53.3,53.29,53.3,10
,2012-08-17 02:30,17,53.25,53.25,53.25,53.25,1
,2012-08-17 03:00,17,53.26,53.29,53.24,53.29,11
,2012-08-17 03:30,17,53.29,53.42,53.26,53.42,45
,2012-08-17 04:00,17,53.4,53.4,53.4,53.4,29
,2012-08-17 04:30,17,53.41,53.43,53.41,53.42,46
,2012-08-17 05:00,17,53.41,53.41,53.39,53.39,6
,2012-08-17 06:00,17,53.37,53.37,53.37,53.37,1
,2012-08-17 06:30,17,53.38,53.39,53.38,53.39,2
,2012-08-17 07:00,17,53.25,53.25,53.25,53.25,5
,2012-08-17 08:00,17,53.45,53.48,53.41,53.41,40
,2012-08-17 08:30,17,53.47,53.47,53.3,53.37,70
,2012-08-17 09:00,17,53.3,53.4,53.25,53.38,34
,2012-08-17 09:30,17,53.37,53.43,53.29,53.33,554
,2012-08-17 10:00,17,53.35,53.42,53.31,53.4,596
,2012-08-17 10:30,17,53.38,53.4,53.27,53.27,205
,2012-08-17 11:00,17,53.26,53.37,53.23,53.35,184
,2012-08-17 11:30,17,53.34,53.45,53.33,53.37,185
,2012-08-17 12:00,17,53.38,53.43,53.37,53.42,30
,2012-08-17 12:30,17,53.41,53.41,53.28,53.3,157
,2012-08-17 13:00,17,53.3,53.4,53.3,53.36,134
,2012-08-17 13:30,17,53.38,53.41,53.29,53.31,268
,2012-08-19 17:00,20,53.35,53.86,53.32,53.51,155
,2012-08-19 18:00,20,53.5,53.5,53.5,53.5,1
,2012-08-19 18:30,20,53.5,53.5,53.5,53.5,1
,2012-08-19 19:00,20,53.6,53.6,53.55,53.55,5
,2012-08-19 19:30,20,53.42,53.42,53.42,53.42,4
,2012-08-19 20:00,20,53.42,53.42,53.42,53.42,75
,2012-08-19 20:30,20,53.61,53.61,53.61,53.61,1
,2012-08-19 21:30,20,53.57,53.6,53.56,53.6,25
,2012-08-19 22:00,20,53.51,53.51,53.51,53.51,1
,2012-08-20 00:30,20,53.49,53.53,53.49,53.53,5
,2012-08-20 01:00,20,53.54,53.54,53.51,53.51,5
,2012-08-20 03:30,20,53.56,53.56,53.55,53.55,17
,2012-08-20 04:00,20,53.55,53.69,53.55,53.69,37
,2012-08-20 04:30,20,53.7,53.7,53.7,53.7,1
,2012-08-20 05:00,20,53.68,53.68,53.68,53.68,1
,2012-08-20 06:30,20,53.59,53.64,53.59,53.64,4
,2012-08-20 07:30,20,53.58,53.58,53.57,53.57,2
,2012-08-20 08:00,20,53.51,53.56,53.5,53.56,17
,2012-08-20 08:30,20,53.53,53.53,53.39,53.41,117
,2012-08-20 09:00,20,53.44,53.49,53.37,53.49,87
,2012-08-20 09:30,20,53.44,53.49,53.34,53.46,686
,2012-08-20 10:00,20,53.46,53.68,53.45,53.6,319
,2012-08-20 10:30,20,53.61,53.75,53.61,53.72,137
,2012-08-20 11:00,20,53.74,53.74,53.68,53.68,119
,2012-08-20 11:30,20,53.67,53.74,53.66,53.73,192
,2012-08-20 12:00,20,53.73,54,53.71,53.97,227
,2012-08-20 12:30,20,53.99,54.29,53.94,54.12,465
,2012-08-20 13:00,20,54.18,54.18,54.11,54.16,237
,2012-08-20 13:30,20,54.18,54.21,54.05,54.08,249
,2012-08-20 17:00,21,54.1,54.22,54.1,54.13,73
,2012-08-20 17:30,21,54.11,54.11,54.11,54.11,2
,2012-08-20 18:00,21,54.07,54.15,54.07,54.15,19
,2012-08-20 18:30,21,54.17,54.17,54.15,54.17,11
,2012-08-20 19:00,21,54.17,54.17,54.17,54.17,3
,2012-08-20 19:30,21,54.15,54.15,54.15,54.15,15
,2012-08-20 20:00,21,54.07,54.07,53.93,53.93,11
,2012-08-20 20:30,21,54,54,53.88,53.88,6
,2012-08-20 21:00,21,53.88,53.99,53.88,53.96,10
,2012-08-20 21:30,21,54.03,54.22,54.03,54.22,15
,2012-08-20 22:00,21,54.3,54.3,54.07,54.14,9
,2012-08-20 22:30,21,54.14,54.14,54.14,54.14,1
,2012-08-20 23:00,21,54.14,54.14,54.14,54.14,1
,2012-08-20 23:30,21,54.16,54.16,54.12,54.15,30
,2012-08-21 00:00,21,54.15,54.15,54.1,54.1,21
,2012-08-21 00:30,21,53.99,53.99,53.96,53.96,31
,2012-08-21 01:00,21,54.05,54.05,54.05,54.05,1
,2012-08-21 02:00,21,54.21,54.21,54.21,54.21,1
,2012-08-21 02:30,21,54.18,54.18,54.18,54.18,1
,2012-08-21 03:00,21,54.29,54.29,54.29,54.29,1
,2012-08-21 03:30,21,54.29,54.32,54.27,54.32,3
,2012-08-21 04:30,21,54.32,54.32,54.32,54.32,1
,2012-08-21 05:00,21,54.39,54.45,54.39,54.45,43
,2012-08-21 05:30,21,54.4,54.5,54.4,54.5,17
,2012-08-21 06:00,21,54.51,54.54,54.5,54.5,50
,2012-08-21 06:30,21,54.51,54.67,54.49,54.65,64
,2012-08-21 07:00,21,54.75,54.75,54.59,54.59,11
,2012-08-21 07:30,21,54.63,54.64,54.6,54.64,109
,2012-08-21 08:00,21,54.62,54.69,54.62,54.64,11
,2012-08-21 08:30,21,54.64,54.9,54.64,54.9,112
,2012-08-21 09:00,21,54.9,54.92,54.7,54.71,173
,2012-08-21 09:30,21,54.7,54.9,54.63,54.9,578
,2012-08-21 10:00,21,54.9,55.15,54.9,55.06,903
,2012-08-21 10:30,21,55.08,55.41,55.08,55.34,789
,2012-08-21 11:00,21,55.35,55.51,55.32,55.49,471
,2012-08-21 11:30,21,55.49,55.51,55.34,55.34,384
,2012-08-21 12:00,21,55.34,55.47,55.33,55.47,210
,2012-08-21 12:30,21,55.47,55.72,55.44,55.65,371
,2012-08-21 13:00,21,55.67,55.86,55.65,55.76,318
,2012-08-21 13:30,21,55.8,55.83,55.65,55.74,919
,2012-08-21 17:00,22,55.72,55.72,55.65,55.65,16
,2012-08-21 17:30,22,55.65,55.65,55.65,55.65,2
,2012-08-21 18:00,22,55.66,55.66,55.65,55.65,10
,2012-08-21 19:00,22,55.57,55.57,55.57,55.57,1
,2012-08-21 19:30,22,55.45,55.45,55.4,55.4,98
,2012-08-21 20:00,22,55.32,55.32,55.32,55.32,1
,2012-08-21 21:30,22,55.27,55.36,55.25,55.34,201
,2012-08-21 23:00,22,55.47,55.47,55.47,55.47,3
,2012-08-21 23:30,22,55.52,55.52,55.48,55.48,2
,2012-08-22 00:30,22,55.48,55.48,55.36,55.36,17
,2012-08-22 01:00,22,55.46,55.5,55.44,55.47,61
,2012-08-22 01:30,22,55.47,55.52,55.47,55.47,61
,2012-08-22 02:00,22,55.47,55.47,55.45,55.45,29
,2012-08-22 02:30,22,55.45,55.45,55.42,55.45,123
,2012-08-22 03:00,22,55.45,55.46,55.45,55.45,107
,2012-08-22 03:30,22,55.43,55.45,55.43,55.45,9
,2012-08-22 04:00,22,55.45,55.47,55.43,55.43,108
,2012-08-22 04:30,22,55.42,55.45,55.42,55.45,50
,2012-08-22 05:00,22,55.46,55.56,55.42,55.56,50
,2012-08-22 05:30,22,55.51,55.51,55.47,55.47,2
,2012-08-22 06:00,22,55.4,55.4,55.35,55.35,30
,2012-08-22 07:30,22,55.44,55.46,55.41,55.44,33
,2012-08-22 08:00,22,55.52,55.74,55.52,55.64,105
,2012-08-22 08:30,22,55.65,55.91,55.64,55.9,51
,2012-08-22 09:00,22,55.91,56.02,55.89,56.02,177
,2012-08-22 09:30,22,56.04,56.42,56.02,56.28,1151
,2012-08-22 10:00,22,56.29,56.35,56.2,56.32,673
,2012-08-22 10:30,22,56.32,56.33,56.24,56.26,266
,2012-08-22 11:00,22,56.3,56.36,56.26,56.32,207
,2012-08-22 11:30,22,56.34,56.34,56.25,56.28,523
,2012-08-22 12:00,22,56.27,56.28,56.21,56.22,357
,2012-08-22 12:30,22,56.23,56.48,56.23,56.47,209
,2012-08-22 13:00,22,56.46,56.52,56.35,56.38,223
,2012-08-22 13:30,22,56.41,56.54,56.36,56.36,565
,2012-08-22 17:30,23,56.5,56.52,56.5,56.52,9
,2012-08-22 19:00,23,56.5,56.53,56.46,56.46,8
,2012-08-22 19:30,23,56.38,56.39,56.35,56.36,10
,2012-08-22 20:00,23,56.32,56.38,56.32,56.34,10
,2012-08-22 20:30,23,56.41,56.41,56.4,56.41,3
,2012-08-22 21:00,23,56.16,56.22,56.13,56.22,206
,2012-08-22 21:30,23,56.21,56.27,56.2,56.23,65
,2012-08-22 23:00,23,56.25,56.27,56.23,56.23,31
,2012-08-22 23:30,23,56.27,56.27,56.27,56.27,1
,2012-08-23 01:00,23,56.34,56.34,56.34,56.34,4
,2012-08-23 01:30,23,56.33,56.33,56.25,56.27,53
,2012-08-23 02:00,23,56.33,56.4,56.33,56.4,5
,2012-08-23 02:30,23,56.4,56.4,56.4,56.4,1
,2012-08-23 03:00,23,56.33,56.33,56.24,56.24,29
,2012-08-23 03:30,23,56.23,56.27,56.21,56.24,55
,2012-08-23 04:00,23,56.24,56.24,56.2,56.2,98
,2012-08-23 04:30,23,56.22,56.22,56.22,56.22,1
,2012-08-23 05:00,23,56.23,56.27,56.2,56.24,166
,2012-08-23 05:30,23,56.27,56.28,56.27,56.28,103
,2012-08-23 06:00,23,56.29,56.36,56.29,56.36,13
,2012-08-23 06:30,23,56.36,56.46,56.36,56.4,20
,2012-08-23 07:30,23,56.17,56.3,56.14,56.29,64
,2012-08-23 08:00,23,56.3,56.35,56.24,56.35,247
,2012-08-23 08:30,23,56.3,56.72,56.3,56.54,646
,2012-08-23 09:00,23,56.54,56.54,56.35,56.36,354
,2012-08-23 09:30,23,56.4,56.75,56.38,56.72,781
,2012-08-23 10:00,23,56.74,56.74,56.5,56.64,291
,2012-08-23 10:30,23,56.64,56.64,56.35,56.38,625
,2012-08-23 11:00,23,56.35,56.44,56.28,56.43,223
,2012-08-23 11:30,23,56.43,56.44,56.22,56.24,267
,2012-08-23 12:00,23,56.27,56.27,56.08,56.11,460
,2012-08-23 12:30,23,56.13,56.2,55.91,56.18,411
,2012-08-23 13:00,23,56.15,56.35,56.13,56.22,252
,2012-08-23 13:30,23,56.19,56.36,55.98,56.34,482
,2012-08-23 17:00,24,56.4,56.4,56.4,56.4,36
,2012-08-23 19:30,24,56.25,56.25,56.25,56.25,1
,2012-08-23 20:30,24,56.56,56.6,56.56,56.6,4
,2012-08-23 21:00,24,56.7,56.7,56.7,56.7,1
,2012-08-23 22:00,24,56.55,56.57,56.55,56.57,7
,2012-08-23 22:30,24,56.54,56.54,56.5,56.5,25
,2012-08-24 00:30,24,56.7,56.71,56.7,56.71,6
,2012-08-24 01:00,24,56.49,56.49,56.49,56.49,5
,2012-08-24 02:00,24,56.66,56.66,56.6,56.6,113
,2012-08-24 02:30,24,56.51,56.53,56.5,56.5,94
,2012-08-24 03:00,24,56.53,56.56,56.53,56.56,3
,2012-08-24 03:30,24,56.59,56.79,56.59,56.77,40
,2012-08-24 04:00,24,56.8,56.85,56.78,56.8,126
,2012-08-24 04:30,24,56.79,56.81,56.76,56.76,27
,2012-08-24 05:00,24,56.68,56.68,56.56,56.56,4
,2012-08-24 05:30,24,56.52,56.52,56.47,56.49,96
,2012-08-24 06:00,24,56.45,56.54,56.42,56.53,193
,2012-08-24 06:30,24,56.53,56.61,56.48,56.6,110
,2012-08-24 07:30,24,56.49,56.49,56.4,56.4,101
,2012-08-24 08:00,24,56.4,56.65,56.4,56.6,81
,2012-08-24 08:30,24,56.58,56.65,56.54,56.59,26
,2012-08-24 09:00,24,56.58,56.73,56.57,56.71,104
,2012-08-24 09:30,24,56.71,56.79,56.66,56.72,476
,2012-08-24 10:00,24,56.74,56.75,56.64,56.66,656
,2012-08-24 10:30,24,56.65,56.65,56.49,56.5,564
,2012-08-24 11:00,24,56.52,56.52,56.4,56.42,146
,2012-08-24 11:30,24,56.43,56.47,56.37,56.37,148
,2012-08-24 12:00,24,56.36,56.45,56.33,56.43,217
,2012-08-24 12:30,24,56.42,56.46,56.35,56.45,126
,2012-08-24 13:00,24,56.47,56.59,56.46,56.55,540
,2012-08-24 13:30,24,56.56,56.58,56.37,56.49,789
,2012-08-26 17:00,27,56.67,56.86,56.67,56.83,8
,2012-08-26 17:30,27,56.85,56.95,56.85,56.95,5
,2012-08-26 18:30,27,56.92,56.92,56.92,56.92,1
,2012-08-26 19:00,27,57.25,57.26,57.25,57.26,6
,2012-08-26 19:30,27,57.13,57.13,57.1,57.1,10
,2012-08-26 20:00,27,57.24,57.3,57.23,57.3,11
,2012-08-26 20:30,27,57.31,57.31,57.31,57.31,1
,2012-08-26 21:30,27,57.31,57.36,57.31,57.31,3
,2012-08-26 22:00,27,57.25,57.25,57.25,57.25,1
,2012-08-27 00:00,27,57.25,57.26,57.25,57.26,4
,2012-08-27 00:30,27,57.26,57.35,57.26,57.35,18
,2012-08-27 01:00,27,57.29,57.32,57.29,57.31,12
,2012-08-27 01:30,27,57.31,57.32,57.28,57.28,21
,2012-08-27 02:00,27,57.24,57.24,57.21,57.21,2
,2012-08-27 03:30,27,57.24,57.24,57.1,57.1,16
,2012-08-27 04:00,27,57.12,57.12,57.12,57.12,1
,2012-08-27 04:30,27,57.15,57.15,57.05,57.05,4
,2012-08-27 05:00,27,56.99,56.99,56.96,56.96,23
,2012-08-27 05:30,27,57.05,57.05,57.04,57.04,3
,2012-08-27 06:00,27,57.07,57.15,57.07,57.09,7
,2012-08-27 06:30,27,57.09,57.09,57.02,57.07,10
,2012-08-27 07:00,27,57.17,57.2,57.15,57.17,22
,2012-08-27 07:30,27,57.2,57.23,57.06,57.06,77
,2012-08-27 08:00,27,57.02,57.02,56.55,56.63,320
,2012-08-27 08:30,27,56.69,56.71,56.63,56.63,36
,2012-08-27 09:00,27,56.65,56.81,56.65,56.81,21
,2012-08-27 09:30,27,56.8,56.82,56.37,56.65,796
,2012-08-27 10:00,27,56.67,56.67,56.38,56.42,333
,2012-08-27 10:30,27,56.39,56.39,56.15,56.24,674
,2012-08-27 11:00,27,56.27,56.31,56.17,56.23,383
,2012-08-27 11:30,27,56.22,56.53,56.22,56.42,143
,2012-08-27 12:00,27,56.42,56.51,56.39,56.43,196
,2012-08-27 12:30,27,56.42,56.53,56.36,56.42,141
,2012-08-27 13:00,27,56.38,56.47,56.27,56.36,87
,2012-08-27 13:30,27,56.38,56.42,56.05,56.14,339
,2012-08-27 17:00,28,56.27,56.32,56.21,56.3,40
,2012-08-27 18:00,28,56.25,56.25,56.25,56.25,1
,2012-08-27 19:00,28,56.16,56.16,56.15,56.15,10
,2012-08-27 19:30,28,56.07,56.2,56.06,56.2,37
,2012-08-27 20:00,28,56.27,56.35,56.25,56.35,35
,2012-08-27 20:30,28,56.35,56.35,56.35,56.35,77
,2012-08-27 21:00,28,56.35,56.35,56.35,56.35,1
,2012-08-27 21:30,28,56.26,56.3,56.23,56.25,102
,2012-08-27 23:00,28,56.18,56.18,56.17,56.18,12
,2012-08-28 02:00,28,55.88,55.9,55.81,55.81,38
,2012-08-28 02:30,28,56.03,56.07,56.03,56.07,10
,2012-08-28 03:00,28,56.07,56.07,56.03,56.05,76
,2012-08-28 04:00,28,55.99,56.06,55.99,56.06,4
,2012-08-28 04:30,28,56.03,56.03,56,56,198
,2012-08-28 05:30,28,56.01,56.01,56.01,56.01,4
,2012-08-28 07:00,28,55.86,55.88,55.69,55.75,133
,2012-08-28 07:30,28,55.69,55.81,55.62,55.76,54
,2012-08-28 08:00,28,55.83,55.89,55.73,55.73,103
,2012-08-28 08:30,28,55.74,55.8,55.58,55.66,151
,2012-08-28 09:00,28,55.66,55.7,55.54,55.69,60
,2012-08-28 09:30,28,55.69,55.98,55.68,55.76,524
,2012-08-28 10:00,28,55.8,56.12,55.76,56.06,808
,2012-08-28 10:30,28,56.07,56.13,55.98,56.06,270
,2012-08-28 11:00,28,56.06,56.14,55.94,56.07,300
,2012-08-28 11:30,28,56.04,56.11,55.96,56.08,87
,2012-08-28 12:00,28,56.08,56.08,55.95,56,81
,2012-08-28 12:30,28,55.99,56.07,55.87,55.89,241
,2012-08-28 13:00,28,55.89,56.05,55.89,55.97,116
,2012-08-28 13:30,28,55.97,56.01,55.87,55.98,393
,2012-08-28 17:00,29,55.98,56.02,55.95,56.02,24
,2012-08-28 17:30,29,55.95,55.95,55.95,55.95,1
,2012-08-28 18:30,29,55.89,55.89,55.88,55.88,6
,2012-08-28 19:00,29,55.83,55.89,55.83,55.89,6
,2012-08-28 19:30,29,55.87,55.87,55.86,55.87,10
,2012-08-28 21:00,29,56.15,56.15,56.12,56.12,39
,2012-08-28 21:30,29,56.14,56.14,56.12,56.12,23
,2012-08-28 22:00,29,56.05,56.06,56.05,56.06,23
,2012-08-28 22:30,29,56.05,56.11,56.05,56.1,61
,2012-08-28 23:00,29,56.1,56.11,56.07,56.07,94
,2012-08-28 23:30,29,56.01,56.01,56.01,56.01,80
,2012-08-29 00:00,29,55.98,55.98,55.88,55.89,85
,2012-08-29 00:30,29,55.81,55.81,55.81,55.81,1
,2012-08-29 01:00,29,55.81,55.81,55.81,55.81,1
,2012-08-29 01:30,29,55.74,55.74,55.74,55.74,1
,2012-08-29 02:30,29,55.88,55.88,55.88,55.88,3
,2012-08-29 03:00,29,55.84,55.88,55.81,55.84,43
,2012-08-29 03:30,29,55.86,55.87,55.84,55.84,7
,2012-08-29 04:00,29,55.84,55.84,55.82,55.82,6
,2012-08-29 04:30,29,55.9,55.9,55.9,55.9,9
,2012-08-29 05:00,29,55.93,55.93,55.93,55.93,2
,2012-08-29 05:30,29,55.96,56.03,55.96,56.03,3
,2012-08-29 06:00,29,56.11,56.12,56.11,56.12,3
,2012-08-29 06:30,29,56.28,56.29,56.18,56.18,61
,2012-08-29 07:00,29,56.1,56.1,55.95,56.03,47
,2012-08-29 07:30,29,56.04,56.05,56.04,56.05,6
,2012-08-29 08:00,29,56.06,56.27,56.03,56.16,169
,2012-08-29 08:30,29,56.2,56.24,56.07,56.07,551
,2012-08-29 09:00,29,56.07,56.15,56.03,56.15,203
,2012-08-29 09:30,29,56.21,56.44,56.14,56.38,549
,2012-08-29 10:00,29,56.38,56.52,56.3,56.46,447
,2012-08-29 10:30,29,56.47,56.54,56.4,56.42,212
,2012-08-29 11:00,29,56.41,56.51,56.39,56.51,345
,2012-08-29 11:30,29,56.53,57.08,56.51,57.01,1368
,2012-08-29 12:00,29,57.03,57.07,56.98,57,243
,2012-08-29 12:30,29,57,57.17,57,57.01,356
,2012-08-29 13:00,29,57,57.04,56.96,56.97,79
,2012-08-29 13:30,29,56.96,56.96,56.81,56.94,471
,2012-08-29 17:30,30,56.92,56.92,56.92,56.92,4
,2012-08-29 18:00,30,57,57,56.99,56.99,2
,2012-08-29 18:30,30,56.96,56.96,56.96,56.96,3
,2012-08-29 19:00,30,56.81,56.81,56.81,56.81,5
,2012-08-29 20:30,30,56.61,56.61,56.61,56.61,1
,2012-08-29 22:00,30,56.62,56.62,56.62,56.62,3
,2012-08-29 23:00,30,56.6,56.6,56.6,56.6,2
,2012-08-30 00:00,30,56.62,56.62,56.62,56.62,1
,2012-08-30 00:30,30,56.62,56.62,56.62,56.62,80
,2012-08-30 01:30,30,56.88,56.88,56.88,56.88,1
,2012-08-30 02:00,30,56.84,56.84,56.78,56.78,5
,2012-08-30 02:30,30,56.78,56.79,56.75,56.75,18
,2012-08-30 03:00,30,56.75,56.75,56.68,56.68,5
,2012-08-30 03:30,30,56.67,56.67,56.58,56.64,10
,2012-08-30 04:00,30,56.66,56.66,56.65,56.65,2
,2012-08-30 04:30,30,56.72,56.72,56.72,56.72,1
,2012-08-30 05:00,30,56.65,56.67,56.65,56.67,4
,2012-08-30 05:30,30,56.63,56.63,56.63,56.63,1
,2012-08-30 06:00,30,56.61,56.71,56.6,56.71,9
,2012-08-30 06:30,30,56.71,56.71,56.65,56.65,3
,2012-08-30 07:00,30,56.65,56.68,56.65,56.68,92
,2012-08-30 07:30,30,56.67,56.72,56.64,56.71,36
,2012-08-30 08:00,30,56.7,56.76,56.62,56.62,11
,2012-08-30 08:30,30,56.7,56.7,56.59,56.61,255
,2012-08-30 09:00,30,56.62,56.75,56.62,56.75,67
,2012-08-30 09:30,30,56.8,56.84,56.52,56.61,462
,2012-08-30 10:00,30,56.61,56.78,56.57,56.69,370
,2012-08-30 10:30,30,56.72,56.97,56.71,56.85,520
,2012-08-30 11:00,30,56.86,56.94,56.81,56.82,243
,2012-08-30 11:30,30,56.84,56.98,56.82,56.97,300
,2012-08-30 12:00,30,56.97,57,56.88,56.96,930
,2012-08-30 12:30,30,56.96,57.04,56.89,56.95,327
,2012-08-30 13:00,30,56.97,57.02,56.85,56.88,567
,2012-08-30 13:30,30,56.87,56.94,56.77,56.81,755
,2012-08-30 17:00,31,56.71,56.72,56.63,56.71,161
,2012-08-30 17:30,31,56.71,56.71,56.71,56.71,3
,2012-08-30 18:00,31,56.7,56.77,56.7,56.77,41
,2012-08-30 18:30,31,56.77,56.77,56.77,56.77,3
,2012-08-30 19:00,31,56.77,56.77,56.77,56.77,1
,2012-08-30 19:30,31,56.7,56.7,56.7,56.7,4
,2012-08-30 20:00,31,56.7,56.7,56.61,56.7,46
,2012-08-30 20:30,31,56.57,56.57,56.5,56.52,13
,2012-08-30 22:00,31,56.5,56.5,56.4,56.42,46
,2012-08-30 23:00,31,56.45,56.45,56.45,56.45,1
,2012-08-30 23:30,31,56.49,56.49,56.49,56.49,1
,2012-08-31 00:30,31,56.42,56.42,56.4,56.4,84
,2012-08-31 01:30,31,56.5,56.52,56.5,56.5,5
,2012-08-31 02:00,31,56.5,56.5,56.5,56.5,15
,2012-08-31 03:00,31,56.56,56.68,56.56,56.68,20
,2012-08-31 03:30,31,56.7,56.74,56.7,56.74,28
,2012-08-31 04:00,31,56.68,56.7,56.68,56.69,6
,2012-08-31 05:00,31,56.68,56.68,56.65,56.65,79
,2012-08-31 05:30,31,56.7,56.77,56.7,56.77,33
,2012-08-31 06:00,31,56.73,56.76,56.73,56.76,6
,2012-08-31 06:30,31,56.75,56.75,56.66,56.66,4
,2012-08-31 07:00,31,56.66,56.67,56.63,56.64,25
,2012-08-31 07:30,31,56.67,56.74,56.66,56.67,59
,2012-08-31 08:00,31,56.64,56.66,56.57,56.6,106
,2012-08-31 08:30,31,56.57,56.58,56.47,56.48,52
,2012-08-31 09:00,31,56.48,56.55,56.37,56.52,209
,2012-08-31 09:30,31,56.53,56.8,56.53,56.78,537
,2012-08-31 10:00,31,56.79,56.99,56.79,56.95,536
,2012-08-31 10:30,31,56.94,56.97,56.59,56.69,545
,2012-08-31 11:00,31,56.68,56.82,56.67,56.71,223
,2012-08-31 11:30,31,56.7,56.84,56.64,56.83,156
,2012-08-31 12:00,31,56.85,56.88,56.78,56.88,88
,2012-08-31 12:30,31,56.9,57.01,56.89,57,471
,2012-08-31 13:00,31,57,57.11,56.95,57,221
,2012-08-31 13:30,31,57.01,57.02,56.44,56.56,1362
,2012-09-03 19:00,4,57.55,57.7,57.55,57.61,51
,2012-09-03 19:30,4,57.64,57.69,57.64,57.67,8
,2012-09-03 20:00,4,57.77,58.14,57.76,58.14,142
,2012-09-03 20:30,4,58.03,58.05,58.02,58.02,7
,2012-09-03 21:00,4,57.92,57.92,57.92,57.92,2
,2012-09-03 21:30,4,57.89,58.02,57.89,58.02,8
,2012-09-03 22:00,4,58.04,58.04,57.79,57.84,263
,2012-09-03 22:30,4,57.89,57.89,57.84,57.84,16
,2012-09-03 23:00,4,57.84,57.84,57.83,57.84,93
,2012-09-03 23:30,4,57.84,57.84,57.83,57.84,12
,2012-09-04 00:00,4,57.87,57.87,57.78,57.78,41
,2012-09-04 00:30,4,57.78,57.87,57.78,57.87,100
,2012-09-04 01:00,4,57.87,57.87,57.87,57.87,76
,2012-09-04 01:30,4,57.78,57.94,57.75,57.94,21
,2012-09-04 02:00,4,57.85,57.86,57.7,57.74,42
,2012-09-04 02:30,4,57.74,57.74,57.61,57.61,50
,2012-09-04 03:00,4,57.61,57.61,57.54,57.54,27
,2012-09-04 03:30,4,57.5,57.53,57.5,57.51,32
,2012-09-04 04:00,4,57.51,57.51,57.38,57.48,100
,2012-09-04 04:30,4,57.48,57.52,57.48,57.52,82
,2012-09-04 05:00,4,57.52,57.52,57.48,57.48,49
,2012-09-04 05:30,4,57.33,57.33,57.32,57.32,11
,2012-09-04 06:00,4,57.33,57.4,57.33,57.4,48
,2012-09-04 06:30,4,57.45,57.45,57.39,57.42,59
,2012-09-04 07:00,4,57.4,57.41,57.38,57.38,43
,2012-09-04 07:30,4,57.34,57.41,57.31,57.38,110
,2012-09-04 08:00,4,57.38,57.38,57.29,57.3,56
,2012-09-04 08:30,4,57.31,57.35,57.23,57.28,126
,2012-09-04 09:00,4,57.23,57.3,57.12,57.3,275
,2012-09-04 09:30,4,57.29,57.45,57.19,57.44,603
,2012-09-04 10:00,4,57.45,57.59,57.42,57.52,509
,2012-09-04 10:30,4,57.48,57.51,57.44,57.49,123
,2012-09-04 11:00,4,57.49,57.53,57.1,57.13,581
,2012-09-04 11:30,4,57.15,57.21,57.15,57.18,279
,2012-09-04 12:00,4,57.2,57.23,57.05,57.09,371
,2012-09-04 12:30,4,57.08,57.14,56.85,56.95,445
,2012-09-04 13:00,4,56.96,57.37,56.95,57.34,392
,2012-09-04 13:30,4,57.38,57.82,57.38,57.8,1037
,2012-09-04 17:00,5,57.79,57.79,57.65,57.65,65
,2012-09-04 17:30,5,57.68,57.69,57.68,57.69,2
,2012-09-04 18:00,5,57.77,57.77,57.77,57.77,1
,2012-09-04 19:00,5,57.65,57.68,57.65,57.68,4
,2012-09-04 19:30,5,57.71,57.71,57.71,57.71,1
,2012-09-04 20:00,5,57.73,57.73,57.6,57.6,19
,2012-09-04 21:00,5,57.67,57.67,57.67,57.67,2
,2012-09-04 21:30,5,57.72,57.72,57.72,57.72,1
,2012-09-04 22:00,5,57.71,57.71,57.71,57.71,3
,2012-09-04 23:00,5,57.54,57.54,57.54,57.54,2
,2012-09-04 23:30,5,57.48,57.48,57.4,57.4,166
,2012-09-05 00:00,5,57.4,57.4,57.4,57.4,32
,2012-09-05 00:30,5,57.39,57.4,57.34,57.34,7
,2012-09-05 01:00,5,57.47,57.47,57.44,57.44,3
,2012-09-05 01:30,5,57.44,57.44,57.34,57.42,22
,2012-09-05 02:00,5,57.33,57.35,57.29,57.35,11
,2012-09-05 02:30,5,57.34,57.34,57.28,57.29,6
,2012-09-05 03:00,5,57.29,57.29,57.25,57.28,15
,2012-09-05 03:30,5,57.29,57.3,57.26,57.3,94
,2012-09-05 04:00,5,57.29,57.41,57.29,57.37,46
,2012-09-05 04:30,5,57.47,57.48,57.46,57.47,9
,2012-09-05 05:00,5,57.42,57.42,57.42,57.42,1
,2012-09-05 05:30,5,57.38,57.38,57.32,57.34,12
,2012-09-05 06:00,5,57.4,57.4,57.4,57.4,1
,2012-09-05 06:30,5,57.47,57.48,57.46,57.48,6
,2012-09-05 07:00,5,57.52,57.56,57.52,57.52,22
,2012-09-05 07:30,5,57.5,57.54,57.46,57.5,150
,2012-09-05 08:00,5,57.52,57.75,57.52,57.69,198
,2012-09-05 08:30,5,57.68,57.68,57.45,57.46,100
,2012-09-05 09:00,5,57.48,57.64,57.46,57.64,177
,2012-09-05 09:30,5,57.64,57.76,57.47,57.55,1024
,2012-09-05 10:00,5,57.56,57.61,57.5,57.55,469
,2012-09-05 10:30,5,57.53,57.59,57.51,57.56,270
,2012-09-05 11:00,5,57.53,57.57,57.42,57.44,506
,2012-09-05 11:30,5,57.44,57.52,57.35,57.46,484
,2012-09-05 12:00,5,57.43,57.46,57.27,57.35,331
,2012-09-05 12:30,5,57.36,57.45,57.3,57.42,99
,2012-09-05 13:00,5,57.45,57.54,57.33,57.53,452
,2012-09-05 13:30,5,57.53,57.63,57.31,57.63,944
,2012-09-05 17:00,6,57.5,57.73,57.42,57.42,69
,2012-09-05 17:30,6,57.43,57.44,57.42,57.44,12
,2012-09-05 18:00,6,57.31,57.37,57.25,57.25,26
,2012-09-05 18:30,6,57.17,57.19,57.11,57.19,45
,2012-09-05 19:00,6,57.18,57.18,57,57,15
,2012-09-05 19:30,6,57,57.09,56.99,56.99,20
,2012-09-05 20:00,6,56.89,57.01,56.8,56.8,111
,2012-09-05 20:30,6,56.78,56.86,56.78,56.86,91
,2012-09-05 21:00,6,56.95,56.95,56.95,56.95,1
,2012-09-05 21:30,6,56.89,56.89,56.86,56.86,5
,2012-09-05 22:00,6,56.83,56.83,56.83,56.83,1
,2012-09-05 22:30,6,56.89,56.94,56.89,56.94,4
,2012-09-05 23:00,6,56.84,56.86,56.84,56.86,7
,2012-09-06 00:00,6,56.91,56.91,56.91,56.91,1
,2012-09-06 01:00,6,57.02,57.03,57.02,57.03,10
,2012-09-06 01:30,6,57.05,57.06,56.9,56.94,50
,2012-09-06 02:30,6,56.9,57.07,56.9,57.05,190
,2012-09-06 03:00,6,57,57.08,56.99,57.06,12
,2012-09-06 03:30,6,57.01,57.18,56.99,57.18,33
,2012-09-06 04:00,6,57.23,57.24,57.15,57.24,5
,2012-09-06 04:30,6,57.23,57.23,57.08,57.08,21
,2012-09-06 05:00,6,57.07,57.22,57.06,57.11,13
,2012-09-06 05:30,6,57.13,57.14,57.13,57.14,3
,2012-09-06 06:00,6,57.18,57.19,57.12,57.12,19
,2012-09-06 06:30,6,57.15,57.2,57.14,57.18,171
,2012-09-06 07:00,6,57.16,57.16,57.1,57.13,84
,2012-09-06 07:30,6,57.13,57.13,56.87,56.93,117
,2012-09-06 08:00,6,56.91,57.2,56.91,57.13,34
,2012-09-06 08:30,6,57.13,57.25,57.07,57.18,149
,2012-09-06 09:00,6,57.21,57.34,57.15,57.19,329
,2012-09-06 09:30,6,57.21,57.44,57.19,57.23,843
,2012-09-06 10:00,6,57.23,57.24,56.7,56.9,1640
,2012-09-06 10:30,6,56.9,56.97,56.82,56.95,440
,2012-09-06 11:00,6,56.96,56.96,56.71,56.8,266
,2012-09-06 11:30,6,56.79,56.93,56.71,56.87,404
,2012-09-06 12:00,6,56.87,56.97,56.78,56.94,196
,2012-09-06 12:30,6,56.95,56.99,56.85,56.9,195
,2012-09-06 13:00,6,56.9,57.04,56.89,56.97,481
,2012-09-06 13:30,6,56.97,57.11,56.88,56.98,1304
,2012-09-06 17:00,7,56.84,56.84,56.84,56.84,1
,2012-09-06 22:00,7,57.02,57.02,57.02,57.02,1
,2012-09-06 22:30,7,57.12,57.17,57.12,57.17,2
,2012-09-06 23:00,7,57.16,57.16,57.14,57.14,3
,2012-09-06 23:30,7,57.19,57.19,57.17,57.17,3
,2012-09-07 00:00,7,57.14,57.14,57.14,57.14,2
,2012-09-07 00:30,7,57.15,57.17,56.98,57.04,12
,2012-09-07 01:00,7,57.06,57.06,56.96,57,6
,2012-09-07 01:30,7,56.96,56.96,56.7,56.78,13
,2012-09-07 02:00,7,56.65,56.81,56.65,56.81,58
,2012-09-07 02:30,7,56.71,56.77,56.71,56.71,5
,2012-09-07 03:00,7,56.65,56.69,56.63,56.65,144
,2012-09-07 03:30,7,56.65,56.65,56.58,56.6,55
,2012-09-07 04:00,7,56.6,56.6,56.6,56.6,15
,2012-09-07 04:30,7,56.66,56.66,56.59,56.61,92
,2012-09-07 05:00,7,56.61,56.62,56.6,56.61,26
,2012-09-07 05:30,7,56.58,56.61,56.58,56.58,18
,2012-09-07 06:00,7,56.59,56.59,56.57,56.59,18
,2012-09-07 06:30,7,56.62,56.72,56.6,56.6,186
,2012-09-07 07:00,7,56.62,56.68,56.62,56.68,36
,2012-09-07 07:30,7,56.65,56.7,56.5,56.54,215
,2012-09-07 08:00,7,56.5,56.61,56.43,56.5,169
,2012-09-07 08:30,7,56.49,56.52,56.43,56.48,193
,2012-09-07 09:00,7,56.46,56.5,56.24,56.31,505
,2012-09-07 09:30,7,56.27,56.51,56.19,56.48,530
,2012-09-07 10:00,7,56.47,56.5,56.24,56.27,489
,2012-09-07 10:30,7,56.27,56.62,56.15,56.56,1458
,2012-09-07 11:00,7,56.57,56.63,56.48,56.5,983
,2012-09-07 11:30,7,56.51,56.51,56.35,56.36,200
,2012-09-07 12:00,7,56.39,56.44,56.37,56.38,162
,2012-09-07 12:30,7,56.36,56.39,56.21,56.22,261
,2012-09-07 13:00,7,56.23,56.48,56.23,56.37,384
,2012-09-07 13:30,7,56.36,56.48,56.2,56.2,723
,2012-09-09 17:00,10,56.11,56.14,55.83,56.09,145
,2012-09-09 18:00,10,56.13,56.16,56.08,56.14,25
,2012-09-09 19:00,10,56.04,56.04,56.04,56.04,1
,2012-09-09 19:30,10,56.03,56.08,56.02,56.07,6
,2012-09-09 20:00,10,56.25,56.43,56.25,56.32,15
,2012-09-09 20:30,10,56.36,56.36,56.33,56.33,2
,2012-09-09 21:00,10,56.34,56.34,56.26,56.26,3
,2012-09-09 21:30,10,56.38,56.43,56.38,56.41,9
,2012-09-09 22:00,10,56.37,56.37,56.37,56.37,2
,2012-09-09 22:30,10,56.4,56.49,56.4,56.49,8
,2012-09-09 23:30,10,56.43,56.43,56.43,56.43,1
,2012-09-10 00:30,10,56.43,56.6,56.43,56.54,28
,2012-09-10 01:00,10,56.51,56.51,56.43,56.43,6
,2012-09-10 01:30,10,56.44,56.5,56.37,56.49,16
,2012-09-10 02:00,10,56.5,56.55,56.49,56.55,7
,2012-09-10 02:30,10,56.57,56.58,56.56,56.58,3
,2012-09-10 03:00,10,56.58,56.58,56.58,56.58,42
,2012-09-10 03:30,10,56.58,56.58,56.48,56.54,36
,2012-09-10 04:00,10,56.53,56.55,56.37,56.37,49
,2012-09-10 04:30,10,56.44,56.47,56.37,56.37,45
,2012-09-10 05:00,10,56.39,56.39,56.34,56.36,41
,2012-09-10 05:30,10,56.41,56.41,56.33,56.33,3
,2012-09-10 06:00,10,56.37,56.37,56.36,56.36,2
,2012-09-10 06:30,10,56.35,56.45,56.35,56.45,10
,2012-09-10 07:00,10,56.45,56.45,56.45,56.45,1
,2012-09-10 07:30,10,56.4,56.4,56.24,56.24,37
,2012-09-10 08:00,10,56.23,56.23,56,56.16,96
,2012-09-10 08:30,10,56.14,56.23,56.02,56.14,221
,2012-09-10 09:00,10,56.17,56.33,56.13,56.33,270
,2012-09-10 09:30,10,56.33,56.43,56.27,56.41,605
,2012-09-10 10:00,10,56.41,56.55,56.41,56.52,448
,2012-09-10 10:30,10,56.52,56.54,56.41,56.44,218
,2012-09-10 11:00,10,56.45,56.52,56.35,56.36,237
,2012-09-10 11:30,10,56.37,56.42,56.25,56.36,479
,2012-09-10 12:00,10,56.35,56.35,56.1,56.15,627
,2012-09-10 12:30,10,56.16,56.3,56.12,56.17,153
,2012-09-10 13:00,10,56.16,56.31,56.11,56.2,172
,2012-09-10 13:30,10,56.19,56.22,56,56.18,801
,2012-09-10 17:00,11,56.15,56.29,56.14,56.29,21
,2012-09-10 17:30,11,56.21,56.23,56.17,56.17,13
,2012-09-10 18:30,11,56.21,56.27,56.21,56.27,8
,2012-09-10 19:00,11,56.21,56.23,56.21,56.23,3
,2012-09-10 19:30,11,56.28,56.29,56.27,56.29,17
,2012-09-10 20:00,11,56.29,56.52,56.29,56.52,39
,2012-09-10 20:30,11,56.57,56.6,56.09,56.21,79
,2012-09-10 21:00,11,56.16,56.2,56,56,19
,2012-09-10 21:30,11,56.19,56.23,56.16,56.18,40
,2012-09-10 22:00,11,56.23,56.23,56.16,56.16,3
,2012-09-10 22:30,11,56.16,56.16,56.16,56.16,11
,2012-09-10 23:00,11,56.16,56.16,56.09,56.13,36
,2012-09-10 23:30,11,56.14,56.21,56.14,56.2,9
,2012-09-11 00:00,11,56.13,56.13,56.13,56.13,1
,2012-09-11 00:30,11,56.04,56.04,55.86,55.94,36
,2012-09-11 01:00,11,55.95,55.95,55.88,55.89,24
,2012-09-11 01:30,11,55.88,55.99,55.88,55.99,59
,2012-09-11 02:00,11,55.99,56,55.92,55.92,23
,2012-09-11 02:30,11,56.04,56.06,56.04,56.04,7
,2012-09-11 03:00,11,56.1,56.12,56.08,56.08,11
,2012-09-11 03:30,11,56.03,56.07,56.03,56.05,13
,2012-09-11 04:00,11,56.07,56.07,55.99,56.05,37
,2012-09-11 04:30,11,56.03,56.06,55.97,56.06,12
,2012-09-11 05:00,11,56.05,56.08,56,56.06,7
,2012-09-11 05:30,11,56,56.12,56,56.12,46
,2012-09-11 06:00,11,56.06,56.06,56,56.01,50
,2012-09-11 06:30,11,56.09,56.1,56.06,56.08,104
,2012-09-11 07:00,11,56.06,56.08,55.88,55.88,138
,2012-09-11 07:30,11,55.88,55.92,55.8,55.84,120
,2012-09-11 08:00,11,55.86,55.96,55.8,55.88,362
,2012-09-11 08:30,11,55.86,55.87,55.74,55.86,236
,2012-09-11 09:00,11,55.85,55.89,55.83,55.84,249
,2012-09-11 09:30,11,55.86,55.97,55.68,55.73,1312
,2012-09-11 10:00,11,55.72,55.8,55.6,55.76,678
,2012-09-11 10:30,11,55.77,55.84,55.75,55.79,258
,2012-09-11 11:00,11,55.81,55.83,55.71,55.74,343
,2012-09-11 11:30,11,55.74,55.75,55.6,55.64,517
,2012-09-11 12:00,11,55.65,55.81,55.64,55.67,589
,2012-09-11 12:30,11,55.69,55.73,55.61,55.67,648
,2012-09-11 13:00,11,55.69,55.7,55.61,55.62,565
,2012-09-11 13:30,11,55.64,55.65,55.38,55.4,2093
,2012-09-11 17:00,12,55.46,55.46,55.26,55.37,108
,2012-09-11 17:30,12,55.41,55.42,55.31,55.4,61
,2012-09-11 18:00,12,55.47,55.47,55.47,55.47,10
,2012-09-11 18:30,12,55.43,55.44,55.42,55.44,48
,2012-09-11 19:00,12,55.44,55.44,55.44,55.44,3
,2012-09-11 19:30,12,55.47,55.64,55.46,55.61,7
,2012-09-11 20:00,12,55.68,55.71,55.44,55.52,15
,2012-09-11 20:30,12,55.53,55.64,55.53,55.64,5
,2012-09-11 21:00,12,55.72,55.74,55.67,55.67,18
,2012-09-11 21:30,12,55.75,55.83,55.75,55.83,6
,2012-09-11 22:00,12,55.69,55.81,55.69,55.81,4
,2012-09-11 22:30,12,55.78,55.78,55.78,55.78,4
,2012-09-11 23:00,12,55.76,55.78,55.73,55.78,10
,2012-09-11 23:30,12,55.82,55.82,55.82,55.82,1
,2012-09-12 00:00,12,55.8,55.83,55.8,55.82,7
,2012-09-12 00:30,12,55.84,55.84,55.84,55.84,2
,2012-09-12 01:00,12,55.72,55.73,55.69,55.69,16
,2012-09-12 01:30,12,55.72,55.88,55.72,55.88,7
,2012-09-12 02:00,12,55.97,56.02,55.97,55.99,14
,2012-09-12 02:30,12,56.03,56.04,56.02,56.02,5
,2012-09-12 03:00,12,55.96,56.09,55.94,56.09,8
,2012-09-12 03:30,12,56.13,56.13,56.13,56.13,4
,2012-09-12 04:00,12,56.05,56.14,55.99,56.07,93
,2012-09-12 04:30,12,56.08,56.08,56.01,56.07,11
,2012-09-12 05:00,12,56.07,56.08,56.03,56.03,18
,2012-09-12 05:30,12,56.03,56.03,55.88,55.93,89
,2012-09-12 06:00,12,55.96,56.01,55.91,55.95,23
,2012-09-12 06:30,12,55.88,55.89,55.66,55.7,83
,2012-09-12 07:00,12,55.7,55.98,55.64,55.84,379
,2012-09-12 07:30,12,55.87,56.07,55.5,55.91,883
,2012-09-12 08:00,12,55.95,56.04,55.83,55.9,104
,2012-09-12 08:30,12,55.93,56.09,55.93,56.04,342
,2012-09-12 09:00,12,56.04,56.36,56.04,56.06,372
,2012-09-12 09:30,12,56.15,56.35,56.13,56.31,591
,2012-09-12 10:00,12,56.32,56.43,56.12,56.16,497
,2012-09-12 10:30,12,56.17,56.23,56.05,56.1,240
,2012-09-12 11:00,12,56.13,56.33,56.08,56.3,517
,2012-09-12 11:30,12,56.28,56.29,56.11,56.15,790
,2012-09-12 12:00,12,56.17,56.25,56.07,56.09,228
,2012-09-12 12:30,12,56.1,56.2,55.94,55.98,1483
,2012-09-12 13:00,12,55.98,56.1,55.94,55.97,388
,2012-09-12 13:30,12,55.95,56.14,55.94,56.07,798
,2012-09-12 17:00,13,56.14,56.27,56.14,56.27,42
,2012-09-12 18:00,13,56.2,56.2,56.2,56.2,3
,2012-09-12 19:30,13,56.13,56.14,56.09,56.14,5
,2012-09-12 20:00,13,56.24,56.42,55.95,56.33,23
,2012-09-12 20:30,13,56.25,56.25,56.15,56.16,11
,2012-09-12 21:00,13,56.16,56.25,56.15,56.24,52
,2012-09-12 23:00,13,56.26,56.26,56.23,56.23,2
,2012-09-13 01:00,13,56.21,56.21,56.21,56.21,4
,2012-09-13 01:30,13,56.19,56.19,56.07,56.07,140
,2012-09-13 03:00,13,56.01,56.01,56.01,56.01,1
,2012-09-13 03:30,13,56.13,56.17,55.92,56,200
,2012-09-13 04:30,13,56.08,56.17,56.08,56.17,3
,2012-09-13 05:00,13,56.15,56.15,56.15,56.15,6
,2012-09-13 06:00,13,56.2,56.2,56.15,56.15,11
,2012-09-13 06:30,13,56.1,56.17,56.02,56.02,92
,2012-09-13 07:00,13,56.07,56.21,56.06,56.16,9
,2012-09-13 07:30,13,56.19,56.28,56.16,56.26,21
,2012-09-13 08:00,13,56.28,56.28,56.11,56.26,23
,2012-09-13 08:30,13,56.27,56.29,56.07,56.13,108
,2012-09-13 09:00,13,56.13,56.29,56.09,56.1,135
,2012-09-13 09:30,13,56.1,56.16,55.95,56,834
,2012-09-13 10:00,13,56,56.15,55.99,56.11,405
,2012-09-13 10:30,13,56.09,56.13,56.05,56.13,439
,2012-09-13 11:00,13,56.13,56.15,56,56.09,307
,2012-09-13 11:30,13,56.08,56.34,56.02,56.13,553
,2012-09-13 12:00,13,56.12,56.39,56.12,56.29,500
,2012-09-13 12:30,13,56.3,56.35,56.23,56.23,142
,2012-09-13 13:00,13,56.23,56.39,56.22,56.37,291
,2012-09-13 13:30,13,56.35,56.69,56.35,56.57,1312
,2012-09-13 17:00,14,56.58,56.59,56.47,56.47,34
,2012-09-13 18:00,14,56.4,56.46,56.4,56.46,5
,2012-09-13 19:00,14,56.53,56.53,56.49,56.49,2
,2012-09-13 20:00,14,56.6,56.61,56.56,56.56,6
,2012-09-13 20:30,14,56.71,56.85,56.62,56.83,18
,2012-09-13 21:00,14,56.9,56.9,56.75,56.75,8
,2012-09-13 21:30,14,56.87,56.87,56.87,56.87,2
,2012-09-13 22:00,14,56.74,56.77,56.72,56.72,3
,2012-09-13 22:30,14,56.77,56.77,56.77,56.77,2
,2012-09-14 00:00,14,56.83,56.96,56.83,56.96,8
,2012-09-14 00:30,14,56.92,56.92,56.89,56.89,4
,2012-09-14 01:00,14,56.89,56.92,56.84,56.92,5
,2012-09-14 01:30,14,56.96,56.96,56.96,56.96,2
,2012-09-14 03:00,14,56.92,56.92,56.92,56.92,1
,2012-09-14 03:30,14,56.97,57.08,56.97,57.08,3
,2012-09-14 04:00,14,57.13,57.36,57.13,57.36,237
,2012-09-14 04:30,14,57.28,57.3,57.23,57.3,36
,2012-09-14 05:00,14,57.3,57.3,57.14,57.16,15
,2012-09-14 05:30,14,57.13,57.14,57.08,57.1,35
,2012-09-14 06:00,14,57.1,57.28,57.1,57.23,3
,2012-09-14 06:30,14,57.18,57.18,57.08,57.08,6
,2012-09-14 07:00,14,57.11,57.11,56.95,56.99,106
,2012-09-14 07:30,14,57.01,57.07,56.94,56.97,55
,2012-09-14 08:00,14,56.94,57.03,56.94,57.01,18
,2012-09-14 08:30,14,57,57.14,56.99,57.09,89
,2012-09-14 09:00,14,57.09,57.35,57.09,57.23,275
,2012-09-14 09:30,14,57.2,57.34,57.1,57.18,638
,2012-09-14 10:00,14,57.2,57.29,57.15,57.2,304
,2012-09-14 10:30,14,57.22,57.22,57.03,57.08,438
,2012-09-14 11:00,14,57.07,57.19,56.98,57.12,282
,2012-09-14 11:30,14,57.11,57.13,56.81,56.81,293
,2012-09-14 12:00,14,56.8,57,56.71,56.99,905
,2012-09-14 12:30,14,56.98,57.02,56.87,56.87,155
,2012-09-14 13:00,14,56.89,57.25,56.89,57.24,294
,2012-09-14 13:30,14,57.24,57.24,56.95,56.95,737
,2012-09-16 17:00,17,56.72,56.72,56.65,56.71,32
,2012-09-16 17:30,17,56.84,57.03,56.84,57.03,4
,2012-09-16 18:00,17,57.13,57.13,56.96,57.04,6
,2012-09-16 18:30,17,57.01,57.01,57.01,57.01,2
,2012-09-16 19:00,17,57.06,57.06,57.06,57.06,1
,2012-09-16 19:30,17,56.99,57.05,56.99,57.05,4
,2012-09-16 20:00,17,57.02,57.02,56.89,56.89,5
,2012-09-16 21:00,17,56.85,56.97,56.85,56.94,10
,2012-09-16 21:30,17,56.94,56.94,56.91,56.91,6
,2012-09-16 22:00,17,56.84,56.84,56.65,56.65,38
,2012-09-16 22:30,17,56.65,56.7,56.57,56.57,33
,2012-09-17 00:30,17,56.58,56.58,56.3,56.43,71
,2012-09-17 01:00,17,56.42,56.42,56.13,56.23,81
,2012-09-17 01:30,17,56.23,56.25,55.89,55.97,103
,2012-09-17 02:00,17,56.01,56.1,56.01,56.05,17
,2012-09-17 02:30,17,56.05,56.22,56.05,56.2,36
,2012-09-17 03:00,17,56.15,56.18,56.14,56.18,6
,2012-09-17 03:30,17,56.25,56.26,56.08,56.14,50
,2012-09-17 04:00,17,56.18,56.2,56.18,56.18,110
,2012-09-17 04:30,17,56.22,56.3,56.22,56.24,360
,2012-09-17 05:00,17,56.3,56.3,56.24,56.24,100
,2012-09-17 05:30,17,56.24,56.25,56.18,56.23,153
,2012-09-17 06:00,17,56.23,56.25,56.23,56.24,171
,2012-09-17 06:30,17,56.24,56.26,56.19,56.2,193
,2012-09-17 07:00,17,56.2,56.21,56.11,56.15,240
,2012-09-17 07:30,17,56.16,56.23,56,56.2,311
,2012-09-17 08:00,17,56.2,56.22,56.11,56.15,368
,2012-09-17 08:30,17,56.15,56.27,56.13,56.22,109
,2012-09-17 09:00,17,56.2,56.35,56.16,56.3,295
,2012-09-17 09:30,17,56.32,56.35,55.45,55.71,2027
,2012-09-17 10:00,17,55.69,55.72,55.54,55.71,1211
,2012-09-17 10:30,17,55.68,55.71,55.27,55.32,656
,2012-09-17 11:00,17,55.3,55.33,54.71,54.79,948
,2012-09-17 11:30,17,54.77,55.23,54.75,55.17,668
,2012-09-17 12:00,17,55.17,55.17,54.85,55.06,1000
,2012-09-17 12:30,17,55.04,55.1,54.92,54.98,383
,2012-09-17 13:00,17,54.98,55.05,54.87,54.96,582
,2012-09-17 13:30,17,54.96,55.11,54.85,54.98,777
,2012-09-17 17:00,18,54.99,55.12,54.85,54.85,210
,2012-09-17 17:30,18,54.84,54.99,54.84,54.89,24
,2012-09-17 18:00,18,54.91,54.99,54.88,54.99,64
,2012-09-17 18:30,18,55.15,55.15,55.01,55.01,8
,2012-09-17 19:00,18,54.99,55.08,54.95,55.06,53
,2012-09-17 19:30,18,55.07,55.15,55.02,55.06,56
,2012-09-17 20:00,18,55.13,55.31,55.13,55.18,22
,2012-09-17 20:30,18,55.24,55.26,55.17,55.2,35
,2012-09-17 21:00,18,55.21,55.21,55.03,55.1,147
,2012-09-17 21:30,18,55.1,55.21,55.05,55.16,55
,2012-09-17 22:00,18,55.07,55.15,55.03,55.05,203
,2012-09-17 22:30,18,55.05,55.05,54.92,54.92,27
,2012-09-17 23:00,18,54.95,54.97,54.93,54.93,15
,2012-09-17 23:30,18,54.96,54.96,54.89,54.89,7
,2012-09-18 00:00,18,54.94,54.94,54.94,54.94,1
,2012-09-18 00:30,18,54.85,54.85,54.65,54.65,64
,2012-09-18 01:00,18,54.67,54.75,54.59,54.61,123
,2012-09-18 01:30,18,54.6,54.6,54.6,54.6,1
,2012-09-18 02:00,18,54.67,54.67,54.65,54.65,2
,2012-09-18 02:30,18,54.58,54.6,54.48,54.6,231
,2012-09-18 03:00,18,54.54,54.54,54.43,54.45,130
,2012-09-18 03:30,18,54.5,54.76,54.48,54.73,75
,2012-09-18 04:00,18,54.76,54.89,54.75,54.75,47
,2012-09-18 04:30,18,54.64,54.79,54.61,54.79,19
,2012-09-18 05:00,18,54.75,54.75,54.6,54.6,106
,2012-09-18 05:30,18,54.62,54.66,54.62,54.66,84
,2012-09-18 06:00,18,54.64,54.78,54.52,54.71,94
,2012-09-18 06:30,18,54.69,54.87,54.66,54.73,72
,2012-09-18 07:00,18,54.73,54.75,54.49,54.58,350
,2012-09-18 07:30,18,54.58,54.67,54.45,54.6,213
,2012-09-18 08:00,18,54.6,54.76,54.56,54.61,324
,2012-09-18 08:30,18,54.59,54.62,54.33,54.53,451
,2012-09-18 09:00,18,54.55,54.58,54.38,54.57,368
,2012-09-18 09:30,18,54.58,55.06,54.58,54.94,1531
,2012-09-18 10:00,18,54.93,55.02,54.84,54.97,545
,2012-09-18 10:30,18,54.93,55.01,54.74,54.78,530
,2012-09-18 11:00,18,54.78,54.8,54.67,54.8,288
,2012-09-18 11:30,18,54.83,55.02,54.76,54.98,318
,2012-09-18 12:00,18,55,55.05,54.64,54.66,1008
,2012-09-18 12:30,18,54.68,54.82,54.59,54.69,491
,2012-09-18 13:00,18,54.7,54.79,54.6,54.68,223
,2012-09-18 13:30,18,54.67,55,54.67,54.86,953
,2012-09-18 17:00,19,54.91,55,54.9,55,17
,2012-09-18 17:30,19,54.91,54.91,54.84,54.85,3
,2012-09-18 18:00,19,54.9,54.9,54.9,54.9,1
,2012-09-18 18:30,19,55,55.03,55,55.03,2
,2012-09-18 19:00,19,55.06,55.08,55.04,55.08,5
,2012-09-18 19:30,19,55.08,55.1,55.08,55.1,2
,2012-09-18 20:00,19,55.16,55.31,55.12,55.31,16
,2012-09-18 20:30,19,55.19,55.19,55.17,55.17,2
,2012-09-18 21:00,19,55.22,55.24,55.22,55.24,2
,2012-09-18 22:00,19,55.19,55.19,55.19,55.19,1
,2012-09-18 22:30,19,55.27,55.27,55.27,55.27,1
,2012-09-18 23:00,19,55.29,55.29,55.29,55.29,1
,2012-09-18 23:30,19,55.31,55.31,55.31,55.31,1
,2012-09-19 00:00,19,55.3,55.3,55.3,55.3,1
,2012-09-19 00:30,19,55.31,55.31,55.28,55.29,3
,2012-09-19 01:00,19,55.26,55.26,55.26,55.26,1
,2012-09-19 01:30,19,55.29,55.33,55.26,55.28,11
,2012-09-19 02:00,19,55.26,55.27,55.24,55.27,8
,2012-09-19 02:30,19,55.33,55.47,55.33,55.47,40
,2012-09-19 03:00,19,55.48,55.54,55.48,55.51,28
,2012-09-19 03:30,19,55.47,55.47,55.36,55.36,6
,2012-09-19 04:00,19,55.27,55.27,55.24,55.24,9
,2012-09-19 04:30,19,55.13,55.13,55.13,55.13,1
,2012-09-19 05:00,19,55.16,55.16,55.1,55.12,15
,2012-09-19 05:30,19,55.19,55.19,55.13,55.13,23
,2012-09-19 06:00,19,55.1,55.1,55.01,55.01,7
,2012-09-19 06:30,19,55.03,55.03,55,55,5
,2012-09-19 07:00,19,54.95,55.13,54.91,55.06,20
,2012-09-19 07:30,19,55.03,55.15,55.01,55.15,58
,2012-09-19 08:00,19,55.15,55.15,54.92,55.06,166
,2012-09-19 08:30,19,55.07,55.17,55.02,55.04,283
,2012-09-19 09:00,19,55.04,55.2,55.04,55.2,113
,2012-09-19 09:30,19,55.2,55.24,54.95,55.2,878
,2012-09-19 10:00,19,55.21,55.28,55.1,55.21,1429
,2012-09-19 10:30,19,55.24,55.28,55.21,55.25,298
,2012-09-19 11:00,19,55.26,55.52,55.22,55.45,563
,2012-09-19 11:30,19,55.46,55.58,55.44,55.52,846
,2012-09-19 12:00,19,55.53,55.65,55.46,55.53,529
,2012-09-19 12:30,19,55.53,55.64,55.53,55.58,204
,2012-09-19 13:00,19,55.59,55.74,55.59,55.67,281
,2012-09-19 13:30,19,55.7,55.89,55.6,55.78,1149
,2012-09-19 17:00,20,55.73,55.74,55.69,55.71,4
,2012-09-19 18:00,20,55.7,55.7,55.7,55.7,1
,2012-09-19 18:30,20,55.77,56,55.77,56,22
,2012-09-19 19:30,20,56,56,56,56,2
,2012-09-19 20:00,20,55.81,55.81,55.76,55.79,4
,2012-09-19 20:30,20,55.73,55.74,55.66,55.66,4
,2012-09-19 21:00,20,55.53,55.53,55.45,55.45,18
,2012-09-19 21:30,20,55.46,55.81,55.46,55.63,8
,2012-09-19 22:00,20,55.53,55.53,55.53,55.53,1
,2012-09-19 22:30,20,55.53,55.58,55.53,55.58,4
,2012-09-19 23:00,20,55.48,55.48,55.45,55.45,3
,2012-09-19 23:30,20,55.44,55.44,55.44,55.44,2
,2012-09-20 00:00,20,55.56,55.56,55.56,55.56,1
,2012-09-20 00:30,20,55.43,55.56,55.43,55.56,3
,2012-09-20 01:00,20,55.44,55.44,55.42,55.42,4
,2012-09-20 02:00,20,55.36,55.4,55.28,55.28,26
,2012-09-20 02:30,20,55.3,55.3,55.16,55.2,62
,2012-09-20 03:00,20,55.2,55.28,55.2,55.25,8
,2012-09-20 03:30,20,55.32,55.32,55.31,55.31,2
,2012-09-20 04:00,20,55.33,55.33,55.01,55.01,11
,2012-09-20 04:30,20,55.05,55.14,55.05,55.11,6
,2012-09-20 05:00,20,55.15,55.15,55.15,55.15,1
,2012-09-20 05:30,20,55.25,55.26,55.17,55.18,26
,2012-09-20 06:00,20,55.26,55.27,55.23,55.27,6
,2012-09-20 06:30,20,55.28,55.48,55.28,55.48,43
,2012-09-20 07:00,20,55.42,55.47,55.42,55.45,41
,2012-09-20 07:30,20,55.48,55.49,55.38,55.41,66
,2012-09-20 08:00,20,55.43,55.43,55.32,55.33,63
,2012-09-20 08:30,20,55.3,55.38,55.2,55.28,134
,2012-09-20 09:00,20,55.29,55.29,54.96,55.13,390
,2012-09-20 09:30,20,55.17,55.2,55.03,55.16,347
,2012-09-20 10:00,20,55.2,55.22,54.95,55.09,326
,2012-09-20 10:30,20,55.11,55.28,55.06,55.25,701
,2012-09-20 11:00,20,55.25,55.25,54.83,54.86,578
,2012-09-20 11:30,20,54.83,54.86,54.32,54.66,1702
,2012-09-20 12:00,20,54.66,54.83,54.55,54.82,373
,2012-09-20 12:30,20,54.82,54.92,54.5,54.74,605
,2012-09-20 13:00,20,54.71,54.74,54.6,54.71,218
,2012-09-20 13:30,20,54.66,54.82,54.51,54.61,1066
,2012-09-20 17:00,21,54.65,54.86,54.5,54.5,101
,2012-09-20 17:30,21,54.42,54.51,54.42,54.51,8
,2012-09-20 18:00,21,54.52,54.55,54.52,54.55,2
,2012-09-20 18:30,21,54.65,54.68,54.65,54.68,2
,2012-09-20 19:30,21,54.75,54.79,54.75,54.79,3
,2012-09-20 20:00,21,54.87,54.87,54.66,54.81,8
,2012-09-20 20:30,21,54.87,55.01,54.87,55.01,7
,2012-09-20 21:00,21,54.88,54.88,54.88,54.88,1
,2012-09-20 21:30,21,55.01,55.02,54.88,54.88,12
,2012-09-21 00:00,21,54.8,54.8,54.8,54.8,1
,2012-09-21 00:30,21,54.84,54.84,54.69,54.69,5
,2012-09-21 01:00,21,54.71,54.8,54.71,54.8,3
,2012-09-21 01:30,21,54.71,54.79,54.71,54.79,3
,2012-09-21 02:00,21,54.78,54.8,54.78,54.8,2
,2012-09-21 02:30,21,54.87,54.93,54.75,54.93,8
,2012-09-21 03:00,21,54.94,54.97,54.94,54.97,2
,2012-09-21 03:30,21,54.97,55.01,54.88,54.91,46
,2012-09-21 04:00,21,54.91,54.91,54.69,54.69,383
,2012-09-21 04:30,21,54.69,54.69,54.4,54.48,558
,2012-09-21 05:00,21,54.5,54.58,54.5,54.58,31
,2012-09-21 05:30,21,54.56,54.56,54.49,54.49,222
,2012-09-21 06:30,21,54.45,54.46,54.43,54.45,14
,2012-09-21 07:00,21,54.47,54.56,54.45,54.52,22
,2012-09-21 07:30,21,54.48,54.61,54.48,54.52,53
,2012-09-21 08:00,21,54.55,54.68,54.45,54.67,114
,2012-09-21 08:30,21,54.66,54.73,54.54,54.71,258
,2012-09-21 09:00,21,54.75,54.84,54.74,54.79,309
,2012-09-21 09:30,21,54.69,54.7,54.25,54.27,952
,2012-09-21 10:00,21,54.26,54.44,54.25,54.4,623
,2012-09-21 10:30,21,54.39,54.62,54.39,54.5,258
,2012-09-21 11:00,21,54.48,54.48,54.32,54.42,189
,2012-09-21 11:30,21,54.44,54.61,54.44,54.5,467
,2012-09-21 12:00,21,54.45,54.47,54.21,54.27,742
,2012-09-21 12:30,21,54.26,54.31,54.16,54.28,644
,2012-09-21 13:00,21,54.29,54.29,54.15,54.18,339
,2012-09-21 13:30,21,54.18,54.55,54.11,54.46,1725
,2012-09-23 17:00,24,54.46,54.6,54.21,54.22,26
,2012-09-23 17:30,24,54.27,54.27,54.15,54.21,5
,2012-09-23 18:00,24,54.25,54.25,54.25,54.25,1
,2012-09-23 18:30,24,54.27,54.27,54.24,54.24,2
,2012-09-23 19:00,24,54.26,54.26,54.16,54.16,3
,2012-09-23 19:30,24,54.17,54.19,54.11,54.12,17
,2012-09-23 20:00,24,54.1,54.1,53.68,53.68,161
,2012-09-23 20:30,24,53.62,53.62,53.5,53.52,52
,2012-09-23 21:00,24,53.68,53.68,53.66,53.66,2
,2012-09-23 21:30,24,53.56,53.56,53.17,53.27,58
,2012-09-23 22:00,24,53.2,53.2,53.01,53.01,15
,2012-09-23 22:30,24,52.94,52.94,52.92,52.92,10
,2012-09-23 23:00,24,52.91,52.91,52.89,52.89,11
,2012-09-23 23:30,24,52.94,53.09,52.93,53.09,22
,2012-09-24 00:00,24,53.04,53.04,52.97,52.98,48
,2012-09-24 00:30,24,52.97,53.14,52.91,53.13,190
,2012-09-24 01:00,24,53.11,53.32,53.1,53.22,86
,2012-09-24 01:30,24,53.35,53.37,53.34,53.37,170
,2012-09-24 02:00,24,53.41,53.41,53.36,53.36,50
,2012-09-24 02:30,24,53.4,53.4,53.4,53.4,56
,2012-09-24 03:00,24,53.41,53.68,53.41,53.64,223
,2012-09-24 03:30,24,53.64,53.64,53.59,53.59,6
,2012-09-24 04:00,24,53.6,53.6,53.44,53.44,6
,2012-09-24 04:30,24,53.5,53.53,53.48,53.53,15
,2012-09-24 05:00,24,53.48,53.48,53.46,53.46,15
,2012-09-24 05:30,24,53.46,53.5,53.46,53.46,116
,2012-09-24 06:00,24,53.43,53.48,53.43,53.48,3
,2012-09-24 06:30,24,53.43,53.45,53.43,53.45,2
,2012-09-24 07:00,24,53.42,53.42,53.35,53.38,21
,2012-09-24 07:30,24,53.37,53.47,53.37,53.47,124
,2012-09-24 08:00,24,53.45,53.49,53.35,53.35,92
,2012-09-24 08:30,24,53.35,53.45,53.23,53.39,124
,2012-09-24 09:00,24,53.4,53.44,53.25,53.44,179
,2012-09-24 09:30,24,53.39,53.39,53,53.15,831
,2012-09-24 10:00,24,53.08,53.32,52.99,53.29,678
,2012-09-24 10:30,24,53.29,53.38,53.18,53.32,336
,2012-09-24 11:00,24,53.29,53.55,53.25,53.54,229
,2012-09-24 11:30,24,53.52,53.52,53.39,53.43,117
,2012-09-24 12:00,24,53.43,53.64,53.39,53.61,468
,2012-09-24 12:30,24,53.62,53.77,53.52,53.52,240
,2012-09-24 13:00,24,53.52,53.68,53.49,53.64,124
,2012-09-24 13:30,24,53.64,53.85,53.55,53.77,588
,2012-09-24 17:00,25,53.76,53.76,53.76,53.76,4
,2012-09-24 17:30,25,53.69,53.76,53.69,53.76,5
,2012-09-24 19:00,25,53.75,53.75,53.75,53.75,1
,2012-09-24 19:30,25,53.66,53.67,53.65,53.67,3
,2012-09-24 20:00,25,53.66,53.74,53.61,53.73,16
,2012-09-24 20:30,25,53.75,53.79,53.69,53.69,6
,2012-09-24 21:00,25,53.66,53.66,53.53,53.63,3
,2012-09-24 21:30,25,53.56,53.67,53.56,53.67,5
,2012-09-24 22:00,25,53.58,53.76,53.58,53.67,4
,2012-09-24 22:30,25,53.57,53.57,53.57,53.57,1
,2012-09-24 23:00,25,53.54,53.54,53.54,53.54,1
,2012-09-24 23:30,25,53.54,53.54,53.54,53.54,1
,2012-09-25 00:30,25,53.46,53.46,53.38,53.38,3
,2012-09-25 01:00,25,53.38,53.48,53.38,53.43,20
,2012-09-25 01:30,25,53.48,53.54,53.48,53.5,60
,2012-09-25 02:00,25,53.5,53.58,53.5,53.54,154
,2012-09-25 02:30,25,53.56,53.72,53.56,53.65,69
,2012-09-25 03:00,25,53.63,53.67,53.57,53.67,32
,2012-09-25 03:30,25,53.68,53.68,53.65,53.68,46
,2012-09-25 04:00,25,53.6,53.65,53.57,53.57,8
,2012-09-25 04:30,25,53.61,53.73,53.59,53.65,213
,2012-09-25 05:00,25,53.64,53.73,53.64,53.73,22
,2012-09-25 05:30,25,53.71,53.71,53.71,53.71,7
,2012-09-25 06:00,25,53.74,53.8,53.73,53.8,74
,2012-09-25 06:30,25,53.8,53.87,53.8,53.84,34
,2012-09-25 07:00,25,53.83,53.85,53.8,53.83,51
,2012-09-25 07:30,25,53.82,53.87,53.82,53.85,63
,2012-09-25 08:00,25,53.84,53.86,53.76,53.79,99
,2012-09-25 08:30,25,53.78,53.89,53.73,53.81,166
,2012-09-25 09:00,25,53.84,53.84,53.74,53.77,581
,2012-09-25 09:30,25,53.76,53.77,53.41,53.43,1185
,2012-09-25 10:00,25,53.43,53.59,53.36,53.37,286
,2012-09-25 10:30,25,53.35,53.38,53.22,53.28,484
,2012-09-25 11:00,25,53.3,53.32,53.12,53.28,1059
,2012-09-25 11:30,25,53.28,53.28,53.13,53.22,772
,2012-09-25 12:00,25,53.21,53.31,53.21,53.22,169
,2012-09-25 12:30,25,53.2,53.29,53.2,53.2,163
,2012-09-25 13:00,25,53.19,53.22,53.07,53.13,212
,2012-09-25 13:30,25,53.08,53.25,53.04,53.07,991
,2012-09-25 17:00,26,53.07,53.15,53.07,53.15,6
,2012-09-25 17:30,26,53.19,53.19,53.19,53.19,1
,2012-09-25 18:00,26,53.22,53.22,53.22,53.22,1
,2012-09-25 18:30,26,53.14,53.14,53.14,53.14,1
,2012-09-25 19:00,26,53.15,53.15,53.15,53.15,1
,2012-09-25 19:30,26,53.16,53.16,53.16,53.16,1
,2012-09-25 20:00,26,53.03,53.21,53.02,53.12,15
,2012-09-25 20:30,26,53.03,53.03,52.82,52.82,99
,2012-09-25 21:00,26,52.81,52.83,52.8,52.83,3
,2012-09-25 21:30,26,52.8,52.8,52.72,52.72,3
,2012-09-25 22:00,26,52.76,52.82,52.71,52.71,3
,2012-09-25 23:30,26,52.69,52.69,52.69,52.69,1
,2012-09-26 00:00,26,52.69,52.7,52.66,52.66,8
,2012-09-26 00:30,26,52.67,52.7,52.67,52.68,27
,2012-09-26 01:00,26,52.63,52.63,52.56,52.56,11
,2012-09-26 01:30,26,52.62,52.62,52.62,52.62,1
,2012-09-26 02:00,26,52.56,52.56,52.53,52.56,83
,2012-09-26 02:30,26,52.55,52.55,52.55,52.55,1
,2012-09-26 03:00,26,52.55,52.55,52.28,52.34,71
,2012-09-26 03:30,26,52.34,52.37,52.32,52.37,6
,2012-09-26 04:00,26,52.38,52.39,52.34,52.37,10
,2012-09-26 04:30,26,52.4,52.4,52.36,52.36,2
,2012-09-26 05:00,26,52.35,52.35,52.27,52.27,66
,2012-09-26 05:30,26,52.27,52.27,52.26,52.26,3
,2012-09-26 06:00,26,52.26,52.26,52.07,52.12,47
,2012-09-26 06:30,26,52.14,52.23,52.14,52.18,29
,2012-09-26 07:00,26,52.2,52.2,52.07,52.19,181
,2012-09-26 07:30,26,52.18,52.18,51.97,52.18,132
,2012-09-26 08:00,26,52.2,52.36,52.19,52.33,102
,2012-09-26 08:30,26,52.32,52.39,52.24,52.33,104
,2012-09-26 09:00,26,52.35,52.36,52.19,52.2,209
,2012-09-26 09:30,26,52.23,52.35,52.11,52.2,489
,2012-09-26 10:00,26,52.18,52.22,52.06,52.12,620
,2012-09-26 10:30,26,52.11,52.12,51.62,51.7,900
,2012-09-26 11:00,26,51.7,51.82,51.67,51.78,243
,2012-09-26 11:30,26,51.75,51.92,51.71,51.83,279
,2012-09-26 12:00,26,51.84,51.93,51.82,51.9,94
,2012-09-26 12:30,26,51.89,51.89,51.73,51.74,206
,2012-09-26 13:00,26,51.76,51.94,51.69,51.81,209
,2012-09-26 13:30,26,51.81,51.85,51.63,51.67,708
,2012-09-26 17:00,27,51.82,52.02,51.81,51.95,44
,2012-09-26 17:30,27,51.93,52,51.93,52,9
,2012-09-26 18:00,27,51.96,51.98,51.88,51.97,25
,2012-09-26 18:30,27,51.99,51.99,51.9,51.93,6
,2012-09-26 19:00,27,51.9,51.91,51.9,51.91,2
,2012-09-26 19:30,27,51.81,51.81,51.81,51.81,1
,2012-09-26 20:00,27,52.02,52.06,52.02,52.03,5
,2012-09-26 21:30,27,51.99,52.01,51.94,51.94,5
,2012-09-26 22:00,27,51.9,51.9,51.9,51.9,9
,2012-09-26 22:30,27,51.9,51.9,51.86,51.86,29
,2012-09-26 23:30,27,51.8,51.8,51.8,51.8,1
,2012-09-27 01:30,27,51.92,51.92,51.92,51.92,1
,2012-09-27 02:30,27,51.78,51.78,51.75,51.75,6
,2012-09-27 03:00,27,51.76,51.76,51.67,51.67,10
,2012-09-27 03:30,27,51.67,51.79,51.64,51.79,12
,2012-09-27 04:00,27,51.79,51.87,51.73,51.87,40
,2012-09-27 04:30,27,51.89,51.98,51.89,51.95,23
,2012-09-27 05:00,27,51.93,51.93,51.85,51.87,27
,2012-09-27 05:30,27,51.85,51.85,51.71,51.8,53
,2012-09-27 06:00,27,51.8,51.87,51.77,51.77,121
,2012-09-27 06:30,27,51.75,51.75,51.6,51.62,80
,2012-09-27 07:00,27,51.68,51.8,51.59,51.8,74
,2012-09-27 07:30,27,51.78,52.2,51.72,51.92,198
,2012-09-27 08:00,27,51.97,52,51.9,51.95,46
,2012-09-27 08:30,27,51.95,52.03,51.88,52.01,56
,2012-09-27 09:00,27,51.99,52.05,51.91,51.91,286
,2012-09-27 09:30,27,51.88,52.37,51.88,52.09,684
,2012-09-27 10:00,27,52.07,52.1,51.9,52.01,251
,2012-09-27 10:30,27,52,52.14,51.91,52.13,228
,2012-09-27 11:00,27,52.15,52.25,52,52.01,220
,2012-09-27 11:30,27,52.02,52.03,51.89,51.89,119
,2012-09-27 12:00,27,51.89,52,51.76,51.99,224
,2012-09-27 12:30,27,52,52,51.88,51.9,117
,2012-09-27 13:00,27,51.95,52.03,51.89,51.99,94
,2012-09-27 13:30,27,51.97,52.2,51.93,52.19,515
,2012-09-27 17:00,28,52.12,52.12,52.12,52.12,1
,2012-09-27 19:30,28,52.12,52.17,52.11,52.11,145
,2012-09-27 20:00,28,52.11,52.33,52.11,52.27,69
,2012-09-27 23:00,28,52.31,52.31,52.31,52.31,1
,2012-09-28 01:30,28,52.34,52.34,52.34,52.34,1
,2012-09-28 02:30,28,52.08,52.09,52.08,52.09,5
,2012-09-28 03:00,28,51.95,51.95,51.85,51.85,18
,2012-09-28 03:30,28,51.86,51.86,51.73,51.73,202
,2012-09-28 04:30,28,51.6,51.6,51.26,51.35,77
,2012-09-28 05:00,28,51.37,51.37,51.3,51.37,22
,2012-09-28 05:30,28,51.38,51.44,51.34,51.44,9
,2012-09-28 06:00,28,51.64,51.64,51.64,51.64,2
,2012-09-28 06:30,28,51.69,51.92,51.69,51.92,20
,2012-09-28 07:00,28,51.78,51.78,51.66,51.66,2
,2012-09-28 07:30,28,51.57,52.07,51.53,51.58,53
,2012-09-28 08:00,28,51.68,51.82,51.55,51.55,33
,2012-09-28 08:30,28,51.54,51.76,51.53,51.73,12
,2012-09-28 09:00,28,51.95,52.14,51.94,52.09,192
,2012-09-28 09:30,28,52,52.06,51.76,51.89,221
,2012-09-28 10:00,28,51.79,51.91,51.66,51.85,33
,2012-09-28 10:30,28,51.88,52.14,51.88,52,56
,2012-09-28 11:00,28,52.15,52.58,52.15,52.41,70
,2012-09-28 11:30,28,52.31,52.31,52.27,52.27,25
,2012-09-28 12:00,28,52.23,52.23,52.07,52.09,14
,2012-09-28 12:30,28,52.15,52.55,52.13,52.55,256
,2012-09-28 13:00,28,52.6,52.6,52.42,52.5,70
,2012-09-28 13:30,28,52.46,52.47,52.07,52.07,157
,2012-09-30 17:00,1,52,52.07,52,52.07,8
,2012-09-30 18:00,1,51.98,52,51.9,51.9,7
,2012-09-30 18:30,1,51.92,52,51.91,51.91,9
,2012-09-30 20:00,1,52,52,51.9,51.9,4
,2012-09-30 21:00,1,51.76,51.76,51.76,51.76,4
,2012-09-30 22:00,1,51.42,51.44,51.42,51.44,3
,2012-10-01 01:00,1,51.42,51.42,51.41,51.41,2
,2012-10-01 02:00,1,51.35,51.36,51.33,51.33,3
,2012-10-01 02:30,1,51.41,51.41,51.41,51.41,1
,2012-10-01 07:00,1,51.46,51.49,51.46,51.49,2
,2012-10-01 07:30,1,51.5,51.5,51.5,51.5,1
,2012-10-01 08:00,1,51.57,51.57,51.5,51.5,25
,2012-10-01 08:30,1,51.58,51.58,51.45,51.57,17
,2012-10-01 09:00,1,51.53,51.53,51.37,51.37,18
,2012-10-01 09:30,1,51.3,51.3,50.74,50.74,74
,2012-10-01 10:00,1,50.82,50.82,50.75,50.75,19
,2012-10-01 10:30,1,50.71,50.71,50.71,50.71,1
,2012-10-01 11:00,1,50.68,50.81,50.68,50.8,3
,2012-10-01 11:30,1,50.68,50.79,50.64,50.77,52
,2012-10-01 12:00,1,50.78,50.79,50.72,50.78,26
,2012-10-01 12:30,1,50.75,50.9,50.75,50.9,22
,2012-10-01 13:00,1,50.94,50.94,50.79,50.82,15
,2012-10-01 13:30,1,50.82,50.83,50.67,50.67,61
,2012-10-01 17:00,2,50.58,50.62,50.53,50.61,8
,2012-10-01 17:30,2,50.52,50.52,50.49,50.49,2
,2012-10-02 04:00,2,50.35,50.35,50.35,50.35,1
,2012-10-02 04:30,2,50.3,50.3,50.3,50.3,3
,2012-10-02 05:00,2,50.06,50.1,50.04,50.04,42
,2012-10-02 05:30,2,49.9,49.9,49.9,49.9,51
,2012-10-02 06:30,2,49.9,49.9,49.9,49.9,32
,2012-10-02 08:00,2,49.8,49.8,49.65,49.65,2
,2012-10-02 09:00,2,50.12,50.13,50.12,50.13,8
,2012-10-02 09:30,2,50.15,50.15,50.12,50.12,11
,2012-10-02 10:00,2,50.1,50.1,50.08,50.08,5
,2012-10-02 10:30,2,50.36,50.43,50.26,50.43,27
,2012-10-02 11:00,2,50.43,50.43,50.33,50.35,44
,2012-10-02 11:30,2,50.31,50.39,50.23,50.37,30
,2012-10-02 12:00,2,50.33,50.39,50.24,50.25,28
,2012-10-02 12:30,2,50.23,50.3,50.18,50.29,36
,2012-10-02 13:00,2,50.3,50.42,50.29,50.36,20
,2012-10-02 13:30,2,50.33,50.34,50.19,50.3,93
,2012-10-02 17:00,3,50,50,50,50,1
,2012-10-02 21:30,3,49.7,49.71,49.7,49.71,2
,2012-10-03 03:30,3,49.8,49.8,49.8,49.8,4
,2012-10-03 09:00,3,50.28,50.47,50.28,50.44,14
,2012-10-03 09:30,3,49.82,49.97,49.82,49.86,5
,2012-10-03 10:00,3,49.92,49.92,49.92,49.92,1
,2012-10-03 10:30,3,49.82,50.02,49.82,50.01,25
,2012-10-03 11:00,3,50.05,50.13,50.02,50.06,27
,2012-10-03 11:30,3,50.1,50.41,50.08,50.41,107
,2012-10-03 12:30,3,50.25,50.28,50.25,50.28,2
,2012-10-03 13:00,3,50.49,50.6,50.45,50.45,3
,2012-10-03 13:30,3,50.37,50.37,50.36,50.36,15
,2012-10-03 22:30,4,50.6,50.6,50.31,50.31,2
,2012-10-04 08:00,4,51.19,51.19,51.19,51.19,1
,2012-10-04 08:30,4,51.03,51.03,51.03,51.03,1
,2012-10-04 09:00,4,51.13,51.13,51.13,51.13,3
,2012-10-04 09:30,4,51.06,51.09,50.97,50.97,6
,2012-10-04 10:30,4,50.75,50.78,50.75,50.78,6
,2012-10-04 11:00,4,50.87,50.87,50.87,50.87,1
,2012-10-04 12:30,4,50.86,50.92,50.86,50.92,2
,2012-10-04 13:00,4,51.02,51.02,51,51.01,7
,2012-10-04 13:30,4,50.98,51.09,50.96,50.97,18
,2012-10-05 09:30,5,50.96,51.1,50.96,51.1,20
,2012-10-05 10:00,5,51.21,51.26,51.2,51.26,3
,2012-10-05 10:30,5,50.98,50.98,50.97,50.97,10
,2012-10-05 11:00,5,51.22,51.22,51.2,51.22,10
,2012-10-05 11:30,5,51.25,51.25,50.98,50.98,22
,2012-10-05 12:00,5,50.98,50.98,50.85,50.85,16
,2012-10-05 12:30,5,50.84,50.85,50.8,50.83,7
,2012-10-05 13:00,5,50.81,50.85,50.81,50.85,3
,2012-10-05 13:30,5,50.72,50.73,50.71,50.73,3
,2012-10-08 09:30,8,50.68,50.88,50.61,50.81,28
,2012-10-08 10:00,8,50.73,50.73,50.7,50.7,6
,2012-10-08 10:30,8,50.78,50.82,50.75,50.82,8
,2012-10-08 11:00,8,50.85,50.86,50.82,50.82,4
,2012-10-08 12:00,8,50.73,50.73,50.73,50.73,1
,2012-10-08 12:30,8,50.64,50.64,50.59,50.63,11
,2012-10-09 06:00,9,51.37,51.37,51.36,51.36,2
,2012-10-09 09:00,9,51.47,51.47,51.47,51.47,1
,2012-10-09 09:30,9,51.45,51.45,51.44,51.44,3
,2012-10-09 10:00,9,51.24,51.26,51.24,51.26,2
,2012-10-09 10:30,9,51.25,51.25,51.18,51.19,9
,2012-10-09 11:00,9,51.27,51.27,51.21,51.21,304
,2012-10-09 11:30,9,51.16,51.17,51.1,51.1,5
,2012-10-09 12:00,9,50.88,50.88,50.85,50.85,9
,2012-10-09 13:00,9,50.72,50.72,50.71,50.71,3
,2012-10-09 13:30,9,50.76,50.76,50.76,50.76,1
,2012-10-09 17:30,10,50.38,50.42,50.38,50.39,4
,2012-10-09 18:30,10,50.55,50.55,50.55,50.55,1
,2012-10-09 19:30,10,50.6,50.6,50.57,50.57,3
,2012-10-09 20:00,10,50.61,50.63,50.61,50.63,2
,2012-10-10 02:00,10,51.02,51.02,51.02,51.02,1
,2012-10-10 03:30,10,51.02,51.02,51.02,51.02,1
,2012-10-10 04:00,10,50.96,50.96,50.96,50.96,1
,2012-10-10 04:30,10,50.95,51.02,50.95,50.99,4
,2012-10-10 05:00,10,50.94,50.94,50.94,50.94,1
,2012-10-10 05:30,10,50.98,50.98,50.98,50.98,1
,2012-10-10 08:00,10,50.95,50.95,50.91,50.91,2
,2012-10-10 09:00,10,50.81,50.86,50.75,50.75,18
,2012-10-10 09:30,10,50.72,50.72,50.45,50.45,16
,2012-10-10 10:00,10,50.38,50.51,50.38,50.51,11
,2012-10-10 10:30,10,50.39,50.39,50.38,50.38,7
,2012-10-10 11:00,10,50.43,50.43,50.42,50.42,2
,2012-10-10 11:30,10,50.43,50.44,50.43,50.44,3
,2012-10-10 12:00,10,50.4,50.4,50.4,50.4,1
,2012-10-10 12:30,10,50.46,50.46,50.46,50.46,1
,2012-10-11 09:00,11,50.8,50.8,50.8,50.8,3
,2012-10-11 09:30,11,50.97,50.97,50.97,50.97,7
,2012-10-11 12:00,11,51.17,51.19,51.07,51.09,39
,2012-10-11 12:30,11,51.07,51.07,51.07,51.07,1
,2012-10-11 13:00,11,51,51,50.88,50.88,4
,2012-10-12 07:00,12,50.47,50.47,50.47,50.47,1
,2012-10-12 09:30,12,50.4,50.4,50.29,50.29,3