,2011-05-09 20:00,10,57.07,57.16,57.05,57.15,11
,2011-05-09 20:30,10,57.16,57.25,57.14,57.14,44
,2011-05-09 21:00,10,57.18,57.22,57.18,57.22,2
,2011-05-09 21:30,10,57.24,57.35,57.24,57.35,13
,2011-05-09 22:00,10,57.44,57.44,57.37,57.4,15
,2011-05-09 22:30,10,57.4,57.45,57.4,57.45,27
,2011-05-09 23:00,10,57.35,57.35,57.35,57.35,3
,2011-05-09 23:30,10,57.35,57.36,57.35,57.35,13
,2011-05-10 00:00,10,57.35,57.4,57.35,57.35,55
,2011-05-10 00:30,10,57.35,57.35,57.28,57.3,71
,2011-05-10 01:00,10,57.3,57.35,57.3,57.35,39
,2011-05-10 01:30,10,57.45,57.45,57.35,57.35,15
,2011-05-10 02:00,10,57.43,57.45,57.43,57.45,8
,2011-05-10 02:30,10,57.45,57.67,57.45,57.67,107
,2011-05-10 03:00,10,57.64,57.64,57.61,57.61,5
,2011-05-10 03:30,10,57.61,57.69,57.61,57.67,23
,2011-05-10 04:00,10,57.7,57.7,57.6,57.6,45
,2011-05-10 04:30,10,57.59,57.6,57.54,57.54,83
,2011-05-10 05:00,10,57.58,57.58,57.56,57.56,12
,2011-05-10 05:30,10,57.58,57.6,57.49,57.49,49
,2011-05-10 06:30,10,57.55,57.65,57.55,57.65,47
,2011-05-10 07:00,10,57.65,57.66,57.62,57.63,42
,2011-05-10 09:30,10,57.58,57.76,57.3,57.73,875
,2011-05-10 10:00,10,57.76,57.84,57.74,57.8,319
,2011-05-10 10:30,10,57.81,58.01,57.76,57.98,489
,2011-05-10 11:00,10,58,58.12,57.97,58.06,124
,2011-05-10 11:30,10,58.04,58.17,57.96,58.1,526
,2011-05-10 12:00,10,58.09,58.13,57.97,58.09,160
,2011-05-10 12:30,10,58.11,58.15,57.83,57.92,357
,2011-05-10 13:00,10,57.94,57.99,57.7,57.72,633
,2011-05-10 18:00,11,57.73,57.97,57.73,57.97,3
,2011-05-10 18:30,11,57.92,57.92,57.88,57.91,50
,2011-05-10 19:00,11,57.91,57.94,57.91,57.94,6
,2011-05-10 19:30,11,57.9,57.9,57.85,57.85,32
,2011-05-10 20:00,11,57.9,57.91,57.79,57.84,92
,2011-05-10 20:30,11,57.86,57.88,57.86,57.88,11
,2011-05-10 21:00,11,57.76,57.79,57.73,57.73,9
,2011-05-10 21:30,11,57.67,57.7,57.67,57.7,4
,2011-05-10 22:00,11,57.72,57.72,57.72,57.72,20
,2011-05-11 00:30,11,57.73,57.76,57.73,57.76,3
,2011-05-11 01:00,11,57.72,57.74,57.71,57.72,50
,2011-05-11 01:30,11,57.82,57.82,57.76,57.76,18
,2011-05-11 02:30,11,57.54,57.6,57.54,57.59,3
,2011-05-11 03:00,11,57.7,57.72,57.7,57.72,4
,2011-05-11 03:30,11,57.69,57.76,57.68,57.72,33
,2011-05-11 04:00,11,57.72,57.72,57.66,57.66,5
,2011-05-11 04:30,11,57.74,57.74,57.68,57.68,16
,2011-05-11 05:00,11,57.68,57.68,57.65,57.67,68
,2011-05-11 06:00,11,57.67,57.67,57.65,57.66,7
,2011-05-11 06:30,11,57.7,57.7,57.7,57.7,14
,2011-05-11 07:00,11,57.71,57.71,57.61,57.61,11
,2011-05-11 09:30,11,56.95,57.39,56.92,57.14,1068
,2011-05-11 10:00,11,57.14,57.34,57.11,57.3,395
,2011-05-11 10:30,11,57.3,57.43,57.29,57.39,418
,2011-05-11 11:00,11,57.38,57.41,57.15,57.23,1224
,2011-05-11 11:30,11,57.15,57.34,57.15,57.34,514
,2011-05-11 12:00,11,57.35,57.38,57.27,57.38,328
,2011-05-11 12:30,11,57.28,57.38,57.21,57.3,80
,2011-05-11 13:00,11,57.32,57.46,57.32,57.45,315
,2011-05-11 18:00,12,57.5,57.5,57.47,57.47,3
,2011-05-11 18:30,12,57.58,57.58,57.54,57.54,7
,2011-05-11 19:30,12,57.59,57.62,57.53,57.62,15
,2011-05-11 20:00,12,57.66,57.7,57.66,57.7,37
,2011-05-11 20:30,12,57.7,57.78,57.7,57.76,30
,2011-05-11 21:00,12,57.7,57.7,57.7,57.7,2
,2011-05-11 21:30,12,57.66,57.72,57.64,57.67,128
,2011-05-11 22:00,12,57.67,57.72,57.62,57.7,101
,2011-05-11 22:30,12,57.76,57.8,57.76,57.8,4
,2011-05-12 00:00,12,57.77,57.77,57.77,57.77,4
,2011-05-12 00:30,12,57.73,57.77,57.72,57.74,34
,2011-05-12 01:00,12,57.69,57.69,57.36,57.44,155
,2011-05-12 01:30,12,57.44,57.54,57.38,57.38,119
,2011-05-12 02:00,12,57.38,57.4,57.33,57.38,55
,2011-05-12 02:30,12,57.36,57.37,57.36,57.37,2
,2011-05-12 03:00,12,57.28,57.28,57.17,57.17,66
,2011-05-12 03:30,12,57.16,57.16,57.06,57.06,75
,2011-05-12 04:00,12,57.07,57.13,57.07,57.1,75
,2011-05-12 04:30,12,57.09,57.12,57.08,57.12,35
,2011-05-12 05:00,12,57.15,57.19,57.11,57.11,28
,2011-05-12 05:30,12,57.1,57.1,56.98,56.98,56
,2011-05-12 06:00,12,56.91,57.01,56.86,57.01,30
,2011-05-12 06:30,12,56.95,56.97,56.7,56.8,135
,2011-05-12 07:00,12,56.86,56.86,56.67,56.67,92
,2011-05-12 09:30,12,56.91,57.1,56.7,56.8,1114
,2011-05-12 10:00,12,56.77,56.92,56.68,56.9,484
,2011-05-12 10:30,12,56.87,57.18,56.87,56.92,253
,2011-05-12 11:00,12,56.94,57.09,56.85,57,665
,2011-05-12 11:30,12,57,57.16,56.93,57.16,213
,2011-05-12 12:00,12,57.15,57.37,57.15,57.35,213
,2011-05-12 12:30,12,57.33,57.83,57.24,57.47,808
,2011-05-12 13:00,12,57.62,57.63,57.4,57.5,449
,2011-05-12 18:00,13,57.48,57.48,57.46,57.47,29
,2011-05-12 18:30,13,57.43,57.44,57.43,57.43,7
,2011-05-12 19:00,13,57.5,57.52,57.44,57.52,7
,2011-05-12 19:30,13,57.48,57.52,57.43,57.47,23
,2011-05-12 20:00,13,57.53,57.6,57.44,57.57,98
,2011-05-12 20:30,13,57.49,57.53,57.43,57.47,12
,2011-05-12 21:00,13,57.49,57.49,57.49,57.49,3
,2011-05-12 21:30,13,57.53,57.53,57.5,57.5,2
,2011-05-12 22:00,13,57.49,57.53,57.47,57.53,10
,2011-05-12 22:30,13,57.4,57.4,57.4,57.4,2
,2011-05-12 23:00,13,57.53,57.54,57.53,57.54,2
,2011-05-13 00:00,13,57.55,57.55,57.55,57.55,1
,2011-05-13 00:30,13,57.52,57.52,57.52,57.52,4
,2011-05-13 01:00,13,57.63,57.69,57.62,57.69,51
,2011-05-13 01:30,13,57.64,57.77,57.62,57.69,38
,2011-05-13 02:00,13,57.77,57.91,57.77,57.91,14
,2011-05-13 02:30,13,57.91,57.91,57.82,57.83,144
,2011-05-13 03:00,13,57.82,57.82,57.82,57.82,25
,2011-05-13 03:30,13,57.8,57.86,57.8,57.85,177
,2011-05-13 04:00,13,57.85,57.89,57.84,57.88,232
,2011-05-13 04:30,13,57.88,57.9,57.83,57.83,114
,2011-05-13 05:00,13,57.83,57.83,57.81,57.81,5
,2011-05-13 05:30,13,57.79,57.81,57.78,57.81,12
,2011-05-13 06:00,13,57.86,57.89,57.85,57.89,23
,2011-05-13 06:30,13,57.88,57.88,57.84,57.84,8
,2011-05-13 07:00,13,57.83,57.94,57.83,57.94,18
,2011-05-13 09:30,13,57.83,57.85,57.1,57.26,1631
,2011-05-13 10:00,13,57.26,57.43,57.19,57.29,723
,2011-05-13 10:30,13,57.25,57.34,57.08,57.16,771
,2011-05-13 11:00,13,57.18,57.3,56.96,57.18,520
,2011-05-13 11:30,13,57.16,57.24,57.08,57.12,417
,2011-05-13 12:00,13,57.13,57.39,57.13,57.22,359
,2011-05-13 12:30,13,57.28,57.33,57.04,57.27,127
,2011-05-13 13:00,13,57.23,57.39,57.16,57.3,606
,2011-05-15 18:00,16,57.3,57.43,57.3,57.39,128
,2011-05-15 18:30,16,57.44,57.45,57.39,57.41,20
,2011-05-15 19:00,16,57.44,57.45,57.44,57.44,3
,2011-05-15 19:30,16,57.36,57.4,57.36,57.39,13
,2011-05-15 20:00,16,57.36,57.39,57.33,57.39,55
,2011-05-15 20:30,16,57.39,57.5,57.39,57.45,8
,2011-05-15 21:00,16,57.33,57.4,57.33,57.39,48
,2011-05-15 21:30,16,57.47,57.47,57.4,57.4,36
,2011-05-15 22:00,16,57.4,57.41,57.35,57.36,47
,2011-05-15 22:30,16,57.41,57.41,57.41,57.41,44
,2011-05-15 23:30,16,57.41,57.41,57.41,57.41,8
,2011-05-16 01:00,16,57.49,57.5,57.41,57.42,7
,2011-05-16 01:30,16,57.48,57.48,57.4,57.4,30
,2011-05-16 02:00,16,57.37,57.37,57.33,57.34,24
,2011-05-16 02:30,16,57.4,57.48,57.4,57.46,85
,2011-05-16 03:00,16,57.43,57.48,57.41,57.48,54
,2011-05-16 03:30,16,57.41,57.41,57.41,57.41,28
,2011-05-16 04:30,16,57.3,57.3,57.3,57.3,100
,2011-05-16 05:00,16,57.26,57.26,57.26,57.26,1
,2011-05-16 05:30,16,57.22,57.22,57.22,57.22,1
,2011-05-16 06:00,16,57.22,57.24,57.19,57.24,102
,2011-05-16 06:30,16,57.22,57.22,57.22,57.22,1
,2011-05-16 07:00,16,57.35,57.37,57.35,57.37,8
,2011-05-16 09:30,16,57.41,57.77,57.3,57.75,1628
,2011-05-16 10:00,16,57.76,57.89,57.66,57.7,632
,2011-05-16 10:30,16,57.67,57.77,57.58,57.76,187
,2011-05-16 11:00,16,57.74,57.76,57.6,57.69,252
,2011-05-16 11:30,16,57.65,57.74,57.6,57.6,50
,2011-05-16 12:00,16,57.56,57.56,57.37,57.43,393
,2011-05-16 12:30,16,57.42,57.5,57.36,57.46,358
,2011-05-16 13:00,16,57.43,57.43,56.96,57.02,966
,2011-05-16 18:00,17,56.89,56.92,56.65,56.7,65
,2011-05-16 18:30,17,56.76,56.78,56.68,56.71,17
,2011-05-16 19:00,17,56.8,57.04,56.75,57.04,158
,2011-05-16 19:30,17,57.02,57.02,56.99,57.01,8
,2011-05-16 20:00,17,56.98,57.06,56.91,56.98,70
,2011-05-16 20:30,17,57.02,57.05,56.83,56.84,154
,2011-05-16 21:00,17,56.84,56.86,56.78,56.8,61
,2011-05-16 21:30,17,56.8,56.9,56.7,56.9,143
,2011-05-16 22:00,17,56.94,57.07,56.94,57,49
,2011-05-16 23:00,17,56.94,56.94,56.94,56.94,34
,2011-05-17 00:30,17,56.95,56.96,56.93,56.93,9
,2011-05-17 01:00,17,56.96,57.05,56.96,57.05,136
,2011-05-17 01:30,17,56.96,57,56.94,56.94,21
,2011-05-17 02:00,17,57.01,57.03,57,57.02,31
,2011-05-17 02:30,17,57.03,57.08,57.02,57.06,65
,2011-05-17 03:00,17,57.07,57.08,57.02,57.08,18
,2011-05-17 03:30,17,57.07,57.08,57.04,57.04,31
,2011-05-17 04:00,17,57.04,57.04,57.04,57.04,14
,2011-05-17 04:30,17,57.1,57.1,57.06,57.07,6
,2011-05-17 05:00,17,57.07,57.11,57.06,57.11,25
,2011-05-17 05:30,17,57.11,57.12,57.07,57.07,3
,2011-05-17 06:00,17,57.15,57.15,57.15,57.15,6
,2011-05-17 06:30,17,57.15,57.17,57.14,57.14,104
,2011-05-17 07:00,17,57.13,57.17,57.13,57.13,33
,2011-05-17 09:30,17,56.96,57.17,56.57,56.8,1266
,2011-05-17 10:00,17,56.8,56.8,56.13,56.25,1248
,2011-05-17 10:30,17,56.23,56.54,56.21,56.51,1347
,2011-05-17 11:00,17,56.52,56.86,56.5,56.84,1006
,2011-05-17 11:30,17,56.87,57.14,56.81,56.87,919
,2011-05-17 12:00,17,56.89,57.05,56.85,57.05,368
,2011-05-17 12:30,17,57.03,57.22,57.03,57.08,572
,2011-05-17 13:00,17,57.09,57.27,57.06,57.17,507
,2011-05-17 18:00,18,57.11,57.37,57.11,57.37,56
,2011-05-17 18:30,18,57.37,57.38,57.35,57.38,123
,2011-05-17 19:00,18,57.33,57.33,57.33,57.33,1
,2011-05-17 19:30,18,57.28,57.35,57.27,57.35,104
,2011-05-17 20:00,18,57.36,57.5,57.36,57.5,33
,2011-05-17 20:30,18,57.5,57.56,57.46,57.53,81
,2011-05-17 21:00,18,57.51,57.51,57.5,57.5,50
,2011-05-17 21:30,18,57.49,57.53,57.49,57.53,74
,2011-05-17 22:00,18,57.51,57.55,57.51,57.55,7
,2011-05-17 22:30,18,57.52,57.52,57.52,57.52,2
,2011-05-18 00:00,18,57.6,57.62,57.6,57.62,11
,2011-05-18 00:30,18,57.64,57.64,57.58,57.6,121
,2011-05-18 01:00,18,57.51,57.51,57.5,57.5,50
,2011-05-18 01:30,18,57.47,57.5,57.45,57.45,61
,2011-05-18 02:30,18,57.5,57.6,57.5,57.5,59
,2011-05-18 03:00,18,57.51,57.51,57.51,57.51,1
,2011-05-18 03:30,18,57.49,57.57,57.49,57.57,15
,2011-05-18 04:00,18,57.57,57.57,57.55,57.55,14
,2011-05-18 04:30,18,57.55,57.56,57.55,57.55,26
,2011-05-18 05:00,18,57.59,57.6,57.54,57.54,11
,2011-05-18 05:30,18,57.6,57.6,57.55,57.55,10
,2011-05-18 06:00,18,57.6,57.6,57.6,57.6,4
,2011-05-18 06:30,18,57.55,57.57,57.53,57.55,32
,2011-05-18 07:00,18,57.55,57.57,57.47,57.51,27
,2011-05-18 09:30,18,57.64,58.42,57.64,58.17,2390
,2011-05-18 10:00,18,58.18,58.3,58.02,58.23,987
,2011-05-18 10:30,18,58.24,58.5,58.21,58.37,677
,2011-05-18 11:00,18,58.36,58.41,58.3,58.4,182
,2011-05-18 11:30,18,58.4,58.48,58.37,58.45,623
,2011-05-18 12:00,18,58.44,58.52,58.38,58.52,499
,2011-05-18 12:30,18,58.52,58.68,58.49,58.5,908
,2011-05-18 13:00,18,58.49,58.51,58.16,58.21,685
,2011-05-18 18:00,19,58.31,58.36,58.27,58.32,34
,2011-05-18 18:30,19,58.31,58.31,58.29,58.29,4
,2011-05-18 19:00,19,58.22,58.23,58.21,58.21,8
,2011-05-18 19:30,19,58.3,58.3,58.2,58.26,30
,2011-05-18 20:00,19,58.26,58.35,58.18,58.27,119
,2011-05-18 20:30,19,58.2,58.21,58.2,58.21,8
,2011-05-18 21:00,19,58.26,58.26,58.26,58.26,8
,2011-05-18 22:00,19,58.33,58.33,58.29,58.29,17
,2011-05-18 22:30,19,58.29,58.29,58.24,58.24,6
,2011-05-18 23:00,19,58.27,58.27,58.27,58.27,12
,2011-05-18 23:30,19,58.27,58.27,58.27,58.27,5
,2011-05-19 00:00,19,58.27,58.27,58.27,58.27,13
,2011-05-19 00:30,19,58.27,58.27,58.2,58.21,9
,2011-05-19 01:00,19,58.19,58.19,58.19,58.19,41
,2011-05-19 01:30,19,58.23,58.27,58.22,58.22,15
,2011-05-19 02:00,19,58.22,58.22,58.22,58.22,1
,2011-05-19 03:00,19,58.15,58.3,58.15,58.2,31
,2011-05-19 03:30,19,58.23,58.36,58.23,58.36,41
,2011-05-19 04:00,19,58.38,58.46,58.33,58.46,117
,2011-05-19 04:30,19,58.5,58.7,58.5,58.68,22
,2011-05-19 05:00,19,58.69,58.71,58.53,58.64,85
,2011-05-19 06:00,19,58.6,58.6,58.58,58.58,16
,2011-05-19 06:30,19,58.61,58.62,58.54,58.55,37
,2011-05-19 07:00,19,58.55,58.69,58.55,58.69,87
,2011-05-19 09:30,19,58.64,58.78,58.15,58.17,1501
,2011-05-19 10:00,19,58.19,58.37,58.14,58.36,1106
,2011-05-19 10:30,19,58.43,58.49,58.32,58.4,437
,2011-05-19 11:00,19,58.4,58.56,58.36,58.55,554
,2011-05-19 11:30,19,58.58,58.62,58.46,58.58,383
,2011-05-19 12:00,19,58.59,58.74,58.53,58.6,366
,2011-05-19 12:30,19,58.61,58.61,58.4,58.44,300
,2011-05-19 13:00,19,58.46,58.63,58.46,58.59,379
,2011-05-19 18:00,20,58.39,58.49,58.39,58.48,9
,2011-05-19 18:30,20,58.55,58.55,58.55,58.55,2
,2011-05-19 19:00,20,58.55,58.55,58.55,58.55,3
,2011-05-19 19:30,20,58.57,58.66,58.47,58.47,30
,2011-05-19 20:00,20,58.49,58.56,58.46,58.46,61
,2011-05-19 20:30,20,58.48,58.5,58.48,58.5,30
,2011-05-19 21:00,20,58.63,58.63,58.63,58.63,4
,2011-05-19 21:30,20,58.6,58.61,58.52,58.52,20
,2011-05-19 22:00,20,58.51,58.53,58.51,58.53,10
,2011-05-19 22:30,20,58.56,58.57,58.56,58.56,8
,2011-05-19 23:00,20,58.58,58.58,58.58,58.58,2
,2011-05-20 00:30,20,58.61,58.61,58.58,58.58,96
,2011-05-20 01:00,20,58.56,58.6,58.55,58.6,10
,2011-05-20 01:30,20,58.65,58.72,58.64,58.72,35
,2011-05-20 02:00,20,58.69,58.69,58.6,58.69,16
,2011-05-20 02:30,20,58.71,58.79,58.69,58.77,47
,2011-05-20 03:00,20,58.77,58.87,58.77,58.87,134
,2011-05-20 03:30,20,58.84,58.87,58.81,58.81,28
,2011-05-20 04:00,20,58.84,58.97,58.84,58.97,14
,2011-05-20 04:30,20,58.95,58.95,58.86,58.87,57
,2011-05-20 05:00,20,58.81,58.82,58.8,58.8,196
,2011-05-20 05:30,20,58.8,58.8,58.65,58.65,77
,2011-05-20 06:00,20,58.64,58.66,58.14,58.24,162
,2011-05-20 06:30,20,58.19,58.37,58.09,58.27,36
,2011-05-20 07:00,20,58.33,58.42,58.27,58.41,26
,2011-05-20 09:30,20,58.19,58.64,58,58.61,789
,2011-05-20 10:00,20,58.6,58.98,58.58,58.97,997
,2011-05-20 10:30,20,58.98,59.05,58.72,58.72,623
,2011-05-20 11:00,20,58.81,58.9,58.66,58.88,941
,2011-05-20 11:30,20,58.89,58.89,58.73,58.73,243
,2011-05-20 12:00,20,58.72,58.8,58.64,58.64,222
,2011-05-20 12:30,20,58.65,58.71,58.46,58.55,471
,2011-05-20 13:00,20,58.55,58.6,58.36,58.44,590
,2011-05-22 18:00,23,58.58,58.75,58.54,58.74,72
,2011-05-22 18:30,23,58.74,58.76,58.7,58.76,55
,2011-05-22 19:00,23,58.76,58.81,58.76,58.79,38
,2011-05-22 19:30,23,58.78,58.85,58.78,58.83,26
,2011-05-22 20:00,23,58.79,58.93,58.79,58.93,39
,2011-05-22 20:30,23,58.9,58.9,58.78,58.81,40
,2011-05-22 21:30,23,58.78,58.81,58.75,58.76,18
,2011-05-22 22:00,23,58.73,58.73,58.73,58.73,2
,2011-05-22 23:00,23,58.67,58.67,58.66,58.67,7
,2011-05-22 23:30,23,58.66,58.66,58.66,58.66,2
,2011-05-23 00:00,23,58.66,58.67,58.61,58.61,76
,2011-05-23 00:30,23,58.61,58.61,58.54,58.54,24
,2011-05-23 01:00,23,58.51,58.52,58.32,58.41,57
,2011-05-23 01:30,23,58.42,58.48,58.42,58.45,9
,2011-05-23 02:00,23,58.45,58.45,58.38,58.38,31
,2011-05-23 02:30,23,58.38,58.45,58.32,58.35,119
,2011-05-23 03:00,23,58.4,58.4,58.37,58.4,13
,2011-05-23 03:30,23,58.38,58.41,58.35,58.35,21
,2011-05-23 04:00,23,58.3,58.3,58.3,58.3,6
,2011-05-23 04:30,23,58.27,58.29,58.26,58.29,8
,2011-05-23 05:00,23,58.29,58.3,58.29,58.3,66
,2011-05-23 05:30,23,58.3,58.3,58.25,58.25,3
,2011-05-23 06:00,23,58.29,58.33,58.26,58.33,17
,2011-05-23 06:30,23,58.3,58.32,58.29,58.32,24
,2011-05-23 07:00,23,58.31,58.35,58.22,58.27,16
,2011-05-23 09:30,23,58.23,58.37,57.94,57.95,1124
,2011-05-23 10:00,23,57.95,58.22,57.9,58.13,475
,2011-05-23 10:30,23,58.18,58.33,58.07,58.3,215
,2011-05-23 11:00,23,58.29,58.37,58.22,58.35,197
,2011-05-23 11:30,23,58.38,58.44,58.28,58.3,343
,2011-05-23 12:00,23,58.32,58.34,58.17,58.19,272
,2011-05-23 12:30,23,58.21,58.4,58.17,58.33,488
,2011-05-23 13:00,23,58.3,58.36,58.16,58.29,447
,2011-05-23 18:00,24,58.4,58.41,58.25,58.25,36
,2011-05-23 19:00,24,58.37,58.37,58.31,58.33,52
,2011-05-23 19:30,24,58.3,58.4,58.29,58.38,8
,2011-05-23 20:00,24,58.45,58.51,58.39,58.44,58
,2011-05-23 20:30,24,58.44,58.48,58.41,58.41,7
,2011-05-23 21:00,24,58.47,58.47,58.47,58.47,30
,2011-05-23 21:30,24,58.45,58.51,58.4,58.51,75
,2011-05-23 22:00,24,58.51,58.51,58.51,58.51,25
,2011-05-23 22:30,24,58.52,58.53,58.52,58.53,4
,2011-05-23 23:00,24,58.54,58.54,58.54,58.54,5
,2011-05-23 23:30,24,58.46,58.46,58.46,58.46,1
,2011-05-24 00:00,24,58.43,58.5,58.43,58.5,6
,2011-05-24 00:30,24,58.52,58.52,58.49,58.49,2
,2011-05-24 01:00,24,58.52,58.53,58.46,58.46,10
,2011-05-24 01:30,24,58.57,58.72,58.57,58.7,30
,2011-05-24 02:00,24,58.71,58.75,58.7,58.74,62
,2011-05-24 02:30,24,58.74,58.74,58.61,58.64,92
,2011-05-24 03:00,24,58.64,58.71,58.64,58.7,103
,2011-05-24 03:30,24,58.6,58.6,58.6,58.6,1
,2011-05-24 04:00,24,58.68,58.68,58.68,58.68,1
,2011-05-24 04:30,24,58.7,58.7,58.7,58.7,15
,2011-05-24 05:00,24,58.72,58.72,58.72,58.72,2
,2011-05-24 05:30,24,58.67,58.69,58.67,58.69,5
,2011-05-24 06:00,24,58.7,58.7,58.67,58.7,8
,2011-05-24 06:30,24,58.53,58.53,58.48,58.48,7
,2011-05-24 07:00,24,58.54,58.65,58.54,58.56,24
,2011-05-24 09:30,24,58.6,58.93,58.6,58.8,1239
,2011-05-24 10:00,24,58.8,58.89,58.79,58.83,539
,2011-05-24 10:30,24,58.84,58.89,58.72,58.76,312
,2011-05-24 11:00,24,58.74,58.74,58.37,58.38,1077
,2011-05-24 11:30,24,58.38,58.52,58.19,58.46,317
,2011-05-24 12:00,24,58.46,58.48,58.36,58.4,221
,2011-05-24 12:30,24,58.4,58.45,58.23,58.45,475
,2011-05-24 13:00,24,58.46,58.55,58.43,58.5,200
,2011-05-24 18:00,25,58.59,58.68,58.59,58.67,9
,2011-05-24 19:30,25,58.68,58.68,58.6,58.66,5
,2011-05-24 20:00,25,58.65,58.67,58.61,58.62,15
,2011-05-24 20:30,25,58.6,58.72,58.5,58.72,65
,2011-05-24 21:30,25,58.75,58.75,58.73,58.73,15
,2011-05-24 22:00,25,58.71,58.71,58.61,58.61,48
,2011-05-24 23:00,25,58.6,58.6,58.6,58.6,1
,2011-05-24 23:30,25,58.55,58.55,58.55,58.55,16
,2011-05-25 00:00,25,58.55,58.55,58.55,58.55,3
,2011-05-25 00:30,25,58.55,58.55,58.5,58.5,17
,2011-05-25 01:00,25,58.5,58.5,58.5,58.5,6
,2011-05-25 02:00,25,58.59,58.6,58.59,58.6,6
,2011-05-25 02:30,25,58.6,58.6,58.6,58.6,25
,2011-05-25 03:00,25,58.57,58.58,58.55,58.55,15
,2011-05-25 03:30,25,58.55,58.63,58.55,58.63,17
,2011-05-25 04:00,25,58.64,58.78,58.64,58.78,64
,2011-05-25 04:30,25,58.8,59.02,58.8,59,158
,2011-05-25 05:00,25,59,59.05,58.95,59.03,57
,2011-05-25 05:30,25,59.02,59.05,58.96,58.99,23
,2011-05-25 06:00,25,59.07,59.13,59.04,59.04,38
,2011-05-25 06:30,25,59.03,59.04,58.95,58.95,10
,2011-05-25 07:00,25,58.86,58.87,58.86,58.87,3
,2011-05-25 09:30,25,58.88,59.3,58.7,59.19,941
,2011-05-25 10:00,25,59.2,59.29,59.11,59.22,1145
,2011-05-25 10:30,25,59.22,59.25,59.1,59.16,534
,2011-05-25 11:00,25,59.18,59.24,59.01,59.07,320
,2011-05-25 11:30,25,59.07,59.22,59.07,59.19,463
,2011-05-25 12:00,25,59.19,59.24,59.07,59.15,459
,2011-05-25 12:30,25,59.16,59.21,59.06,59.1,119
,2011-05-25 13:00,25,59.11,59.14,59.05,59.11,321
,2011-05-25 18:00,26,59.23,59.24,59.07,59.24,34
,2011-05-25 18:30,26,59.2,59.2,59.2,59.2,1
,2011-05-25 19:00,26,59.23,59.23,59.23,59.23,10
,2011-05-25 19:30,26,59.28,59.32,59.25,59.31,55
,2011-05-25 20:00,26,59.3,59.3,59.26,59.29,24
,2011-05-25 20:30,26,59.34,59.34,59.3,59.34,24
,2011-05-25 21:00,26,59.34,59.35,59.26,59.26,106
,2011-05-25 21:30,26,59.31,59.31,59.31,59.31,1
,2011-05-25 22:00,26,59.33,59.33,59.29,59.33,6
,2011-05-25 22:30,26,59.32,59.32,59.31,59.31,5
,2011-05-25 23:30,26,59.34,59.34,59.34,59.34,1
,2011-05-26 00:30,26,59.39,59.39,59.39,59.39,7
,2011-05-26 01:30,26,59.37,59.41,59.37,59.38,24
,2011-05-26 02:00,26,59.36,59.59,59.36,59.42,33
,2011-05-26 02:30,26,59.42,59.42,59.33,59.4,204
,2011-05-26 03:00,26,59.41,59.43,59.37,59.37,136
,2011-05-26 03:30,26,59.38,59.38,59.38,59.38,8
,2011-05-26 04:00,26,59.33,59.39,59.31,59.39,7
,2011-05-26 04:30,26,59.42,59.43,59.3,59.3,88
,2011-05-26 05:00,26,59.43,59.43,59.35,59.35,13
,2011-05-26 05:30,26,59.38,59.38,59.38,59.38,1
,2011-05-26 06:00,26,59.34,59.38,59.3,59.38,20
,2011-05-26 06:30,26,59.43,59.45,59.39,59.4,56
,2011-05-26 07:00,26,59.41,59.52,59.41,59.52,111
,2011-05-26 09:30,26,59.52,59.66,59.39,59.54,1379
,2011-05-26 10:00,26,59.54,59.8,59.47,59.77,987
,2011-05-26 10:30,26,59.77,59.85,59.67,59.74,444
,2011-05-26 11:00,26,59.74,59.83,59.73,59.75,1031
,2011-05-26 11:30,26,59.76,60.08,59.75,60.05,1025
,2011-05-26 12:00,26,60.04,60.04,59.85,59.86,1151
,2011-05-26 12:30,26,59.85,59.96,59.81,59.87,804
,2011-05-26 13:00,26,59.9,59.93,59.6,59.83,551
,2011-05-26 18:00,27,59.85,59.96,59.82,59.96,15
,2011-05-26 18:30,27,59.98,59.99,59.96,59.96,12
,2011-05-26 19:00,27,59.96,60.04,59.96,60.03,33
,2011-05-26 19:30,27,60.04,60.07,59.88,59.93,37
,2011-05-26 20:00,27,59.95,59.96,59.78,59.8,63
,2011-05-26 20:30,27,59.8,59.84,59.78,59.8,65
,2011-05-26 21:00,27,59.83,59.9,59.83,59.83,115
,2011-05-26 21:30,27,59.8,59.85,59.77,59.77,107
,2011-05-26 22:00,27,59.83,59.83,59.78,59.78,49
,2011-05-26 22:30,27,59.78,59.86,59.76,59.76,54
,2011-05-26 23:00,27,59.79,59.8,59.79,59.8,12
,2011-05-26 23:30,27,59.8,59.8,59.8,59.8,5
,2011-05-27 00:00,27,59.83,59.83,59.8,59.83,49
,2011-05-27 00:30,27,59.8,59.81,59.8,59.8,108
,2011-05-27 01:00,27,59.8,59.8,59.75,59.75,46
,2011-05-27 01:30,27,59.78,59.89,59.77,59.88,42
,2011-05-27 02:00,27,59.86,59.97,59.86,59.96,34
,2011-05-27 02:30,27,59.96,59.96,59.88,59.9,23
,2011-05-27 03:00,27,59.92,60.03,59.92,59.98,72
,2011-05-27 03:30,27,60.03,60.08,59.97,59.97,27
,2011-05-27 04:00,27,59.98,60.02,59.93,59.93,37
,2011-05-27 04:30,27,59.9,59.9,59.82,59.82,80
,2011-05-27 05:00,27,59.85,59.91,59.81,59.91,39
,2011-05-27 05:30,27,59.9,59.99,59.9,59.99,37
,2011-05-27 06:00,27,59.93,59.95,59.92,59.92,9
,2011-05-27 06:30,27,59.91,59.98,59.89,59.98,32
,2011-05-27 07:00,27,60.01,60.02,59.92,59.94,36
,2011-05-27 09:30,27,60.02,60.02,59.6,59.93,902
,2011-05-27 10:00,27,59.93,59.95,59.63,59.71,573
,2011-05-27 10:30,27,59.73,59.85,59.69,59.83,391
,2011-05-27 11:00,27,59.85,59.85,59.78,59.83,127
,2011-05-27 11:30,27,59.86,59.9,59.62,59.66,232
,2011-05-27 12:00,27,59.67,59.75,59.63,59.73,133
,2011-05-27 12:30,27,59.74,59.9,59.74,59.87,862
,2011-05-27 13:00,27,59.84,59.9,59.73,59.8,456
,2011-05-30 18:00,31,59.2,59.76,59.02,59.76,116
,2011-05-30 18:30,31,59.77,59.77,59.7,59.75,16
,2011-05-30 19:00,31,59.86,59.95,59.85,59.95,11
,2011-05-30 19:30,31,59.96,59.99,59.92,59.98,25
,2011-05-30 20:00,31,60.03,60.1,59.56,59.7,134
,2011-05-30 20:30,31,59.75,59.84,59.74,59.77,60
,2011-05-30 21:00,31,59.84,59.85,59.73,59.78,65
,2011-05-30 21:30,31,59.83,59.86,59.83,59.84,28
,2011-05-30 22:00,31,59.84,59.96,59.84,59.88,50
,2011-05-30 22:30,31,59.87,59.87,59.87,59.87,1
,2011-05-30 23:00,31,59.84,59.84,59.76,59.76,4
,2011-05-30 23:30,31,59.74,59.74,59.74,59.74,1
,2011-05-31 00:00,31,59.95,59.96,59.93,59.96,22
,2011-05-31 00:30,31,60.01,60.01,59.75,59.8,63
,2011-05-31 01:00,31,59.85,59.94,59.85,59.92,9
,2011-05-31 01:30,31,59.91,59.95,59.88,59.95,16
,2011-05-31 02:00,31,59.94,59.99,59.78,59.96,47
,2011-05-31 02:30,31,59.96,59.96,59.96,59.96,1
,2011-05-31 03:00,31,59.98,60.03,59.98,60.03,10
,2011-05-31 03:30,31,59.93,59.93,59.68,59.75,41
,2011-05-31 04:00,31,59.75,59.8,59.66,59.74,45
,2011-05-31 04:30,31,59.75,59.78,59.67,59.78,67
,2011-05-31 05:00,31,59.71,59.98,59.71,59.98,23
,2011-05-31 05:30,31,60,60,59.86,59.86,13
,2011-05-31 06:00,31,59.95,59.95,59.91,59.91,8
,2011-05-31 06:30,31,59.87,59.88,59.8,59.8,5
,2011-05-31 07:00,31,59.79,59.79,59.78,59.78,6
,2011-05-31 09:30,31,59.8,60.05,59.6,59.95,1125
,2011-05-31 10:00,31,59.95,60,59.71,59.86,333
,2011-05-31 10:30,31,59.91,59.97,59.62,59.62,177
,2011-05-31 11:00,31,59.64,59.7,59.58,59.65,337
,2011-05-31 11:30,31,59.64,59.64,59.42,59.56,500
,2011-05-31 12:00,31,59.52,59.71,59.49,59.61,408
,2011-05-31 12:30,31,59.6,59.63,59.5,59.61,367
,2011-05-31 13:00,31,59.54,59.92,59.53,59.84,628
,2011-05-31 18:00,1,59.85,60,59.78,60,9
,2011-05-31 18:30,1,60,60.05,59.98,60,66
,2011-05-31 19:00,1,60.02,60.04,60.01,60.02,15
,2011-05-31 19:30,1,60.01,60.06,60.01,60.06,23
,2011-05-31 20:00,1,60.06,60.06,59.95,59.95,104
,2011-05-31 20:30,1,59.91,59.98,59.9,59.98,17
,2011-05-31 21:00,1,59.94,59.94,59.87,59.87,56
,2011-05-31 21:30,1,59.87,59.91,59.87,59.9,31
,2011-05-31 22:00,1,59.89,59.98,59.87,59.87,18
,2011-05-31 22:30,1,59.87,59.88,59.82,59.84,34
,2011-05-31 23:00,1,59.83,59.84,59.83,59.84,5
,2011-05-31 23:30,1,59.79,59.84,59.79,59.84,10
,2011-06-01 00:00,1,59.83,59.85,59.83,59.85,2
,2011-06-01 00:30,1,59.87,59.87,59.85,59.86,17
,2011-06-01 01:00,1,59.89,59.9,59.88,59.88,18
,2011-06-01 01:30,1,59.83,59.83,59.8,59.8,8
,2011-06-01 02:30,1,59.83,59.83,59.78,59.78,21
,2011-06-01 03:30,1,59.82,59.87,59.81,59.81,19
,2011-06-01 04:00,1,59.81,59.81,59.75,59.77,127
,2011-06-01 04:30,1,59.77,59.77,59.75,59.77,47
,2011-06-01 05:00,1,59.77,59.77,59.77,59.77,1
,2011-06-01 05:30,1,59.76,59.76,59.58,59.58,118
,2011-06-01 06:00,1,59.49,59.61,59.45,59.61,113
,2011-06-01 06:30,1,59.57,59.61,59.56,59.61,4
,2011-06-01 07:00,1,59.61,59.61,59.47,59.51,30
,2011-06-01 09:30,1,59.6,59.98,59.47,59.86,969
,2011-06-01 10:00,1,59.84,60,59.76,59.86,875
,2011-06-01 10:30,1,59.92,59.95,59.77,59.84,286
,2011-06-01 11:00,1,59.92,59.94,59.29,59.36,621
,2011-06-01 11:30,1,59.36,59.67,59.36,59.59,378
,2011-06-01 12:00,1,59.59,59.64,59.47,59.55,454
,2011-06-01 12:30,1,59.49,59.65,59.42,59.58,522
,2011-06-01 13:00,1,59.62,59.77,59.44,59.76,324
,2011-06-01 18:00,2,59.56,59.7,59.56,59.7,11
,2011-06-01 18:30,2,59.58,59.58,59.51,59.55,22
,2011-06-01 19:00,2,59.54,59.74,59.5,59.72,43
,2011-06-01 19:30,2,59.74,59.74,59.67,59.67,70
,2011-06-01 20:00,2,59.64,59.68,59.57,59.57,50
,2011-06-01 20:30,2,59.63,59.73,59.6,59.71,28
,2011-06-01 21:00,2,59.7,59.71,59.7,59.71,36
,2011-06-01 21:30,2,59.71,59.71,59.63,59.63,26
,2011-06-01 22:00,2,59.66,59.72,59.66,59.7,29
,2011-06-02 00:00,2,59.75,59.75,59.75,59.75,1
,2011-06-02 00:30,2,59.67,59.7,59.66,59.7,10
,2011-06-02 01:00,2,59.72,59.72,59.72,59.72,1
,2011-06-02 01:30,2,59.72,59.81,59.72,59.81,32
,2011-06-02 02:00,2,59.83,59.88,59.83,59.86,43
,2011-06-02 02:30,2,59.85,59.89,59.85,59.89,12
,2011-06-02 03:00,2,59.91,59.92,59.81,59.81,80
,2011-06-02 04:00,2,59.84,59.96,59.84,59.96,86
,2011-06-02 04:30,2,59.94,59.97,59.94,59.97,39
,2011-06-02 05:00,2,59.95,60,59.95,59.96,73
,2011-06-02 05:30,2,59.98,59.99,59.98,59.99,6
,2011-06-02 06:00,2,59.98,59.98,59.96,59.96,3
,2011-06-02 06:30,2,59.98,59.98,59.98,59.98,9
,2011-06-02 07:00,2,59.98,59.98,59.96,59.98,13
,2011-06-02 09:30,2,59.92,60.59,59.88,60.36,1810
,2011-06-02 10:00,2,60.35,60.39,60.11,60.14,648
,2011-06-02 10:30,2,60.12,60.31,60.1,60.31,288
,2011-06-02 11:00,2,60.28,60.39,60.27,60.36,183
,2011-06-02 11:30,2,60.33,60.36,60.24,60.25,277
,2011-06-02 12:00,2,60.26,60.27,60.06,60.07,269
,2011-06-02 12:30,2,60.08,60.2,60.06,60.19,237
,2011-06-02 13:00,2,60.19,60.28,60.13,60.13,342
,2011-06-02 18:00,3,60.22,60.22,60.22,60.22,5
,2011-06-02 18:30,3,60.22,60.22,60.21,60.21,6
,2011-06-02 19:00,3,60.22,60.22,60.22,60.22,1
,2011-06-02 19:30,3,60.28,60.33,60.25,60.25,6
,2011-06-02 20:00,3,60.24,60.31,60.24,60.31,18
,2011-06-02 20:30,3,60.32,60.36,60.28,60.29,133
,2011-06-02 21:00,3,60.29,60.29,60.22,60.22,3
,2011-06-02 21:30,3,60.21,60.23,60.2,60.2,82
,2011-06-02 22:00,3,60.26,60.4,60.19,60.4,60
,2011-06-02 22:30,3,60.37,60.37,60.36,60.36,19
,2011-06-02 23:00,3,60.36,60.36,60.36,60.36,3
,2011-06-02 23:30,3,60.33,60.36,60.33,60.36,15
,2011-06-03 00:00,3,60.35,60.35,60.35,60.35,6
,2011-06-03 00:30,3,60.36,60.41,60.33,60.4,94
,2011-06-03 01:00,3,60.41,60.42,60.36,60.42,48
,2011-06-03 01:30,3,60.43,60.56,60.43,60.55,152
,2011-06-03 02:00,3,60.55,60.61,60.55,60.57,69
,2011-06-03 02:30,3,60.53,60.61,60.53,60.61,13
,2011-06-03 03:00,3,60.61,60.69,60.59,60.62,70
,2011-06-03 03:30,3,60.63,60.7,60.63,60.7,46
,2011-06-03 04:00,3,60.69,60.69,60.66,60.66,61
,2011-06-03 04:30,3,60.61,60.61,60.53,60.53,23
,2011-06-03 05:00,3,60.54,60.55,60.36,60.36,90
,2011-06-03 05:30,3,60.34,60.36,60.31,60.31,72
,2011-06-03 06:00,3,60.28,60.35,60.28,60.3,19
,2011-06-03 06:30,3,60.3,60.36,60.3,60.36,13
,2011-06-03 07:00,3,60.31,60.31,60.25,60.26,32
,2011-06-03 09:30,3,60.53,60.53,60.08,60.15,1087
,2011-06-03 10:00,3,60.17,60.26,60.02,60.1,601
,2011-06-03 10:30,3,60.16,60.39,60.1,60.34,218
,2011-06-03 11:00,3,60.36,60.43,60.28,60.33,236
,2011-06-03 11:30,3,60.32,60.41,60.26,60.32,555
,2011-06-03 12:00,3,60.31,60.35,60.18,60.18,400
,2011-06-03 12:30,3,60.18,60.34,60.16,60.26,411
,2011-06-03 13:00,3,60.23,60.24,60.01,60.01,757
,2011-06-05 18:00,6,60.22,60.23,60.04,60.04,128
,2011-06-05 19:00,6,60.04,60.05,60.03,60.04,36
,2011-06-05 19:30,6,60.08,60.08,60.08,60.08,2
,2011-06-05 20:00,6,60.08,60.19,60.07,60.15,31
,2011-06-05 20:30,6,60.1,60.17,60.03,60.08,25
,2011-06-05 21:00,6,60.08,60.13,60.08,60.12,8
,2011-06-05 21:30,6,60.17,60.17,60.15,60.15,67
,2011-06-05 22:00,6,60.14,60.15,60.14,60.15,13
,2011-06-05 22:30,6,60.15,60.15,60.15,60.15,8
,2011-06-06 01:00,6,60.11,60.11,60.11,60.11,1
,2011-06-06 01:30,6,60.16,60.16,60.16,60.16,2
,2011-06-06 02:00,6,60.13,60.13,60.13,60.13,1
,2011-06-06 02:30,6,60.11,60.12,60.1,60.1,4
,2011-06-06 03:00,6,60.14,60.14,60.08,60.08,9
,2011-06-06 03:30,6,60.08,60.11,60.07,60.07,8
,2011-06-06 04:00,6,60.05,60.05,59.9,59.9,70
,2011-06-06 04:30,6,59.9,59.9,59.46,59.69,388
,2011-06-06 05:00,6,59.68,59.9,59.66,59.83,150
,2011-06-06 05:30,6,59.68,59.75,59.68,59.75,4
,2011-06-06 06:00,6,59.71,59.71,59.61,59.63,26
,2011-06-06 06:30,6,59.64,59.7,59.63,59.7,26
,2011-06-06 07:00,6,59.7,59.72,59.6,59.65,27
,2011-06-06 09:30,6,59.62,59.77,59.51,59.71,1975
,2011-06-06 10:00,6,59.72,60.02,59.72,59.84,830
,2011-06-06 10:30,6,59.85,59.89,59.79,59.84,200
,2011-06-06 11:00,6,59.83,59.84,59.33,59.51,543
,2011-06-06 11:30,6,59.51,59.53,59.36,59.43,522
,2011-06-06 12:00,6,59.37,59.41,59.27,59.35,1527
,2011-06-06 12:30,6,59.33,59.36,59.27,59.27,300
,2011-06-06 13:00,6,59.3,59.49,59.29,59.43,1067
,2011-06-06 18:00,7,59.3,59.39,59.3,59.3,47
,2011-06-06 18:30,7,59.29,59.35,59.24,59.35,32
,2011-06-06 19:00,7,59.34,59.46,59.34,59.46,38
,2011-06-06 19:30,7,59.47,59.5,59.45,59.5,52
,2011-06-06 20:00,7,59.53,59.64,59.53,59.63,234
,2011-06-06 20:30,7,59.64,59.64,59.57,59.58,16
,2011-06-06 21:00,7,59.52,59.53,59.51,59.51,8
,2011-06-06 21:30,7,59.51,59.56,59.5,59.56,22
,2011-06-06 22:00,7,59.55,59.55,59.54,59.54,8
,2011-06-06 22:30,7,59.52,59.53,59.52,59.53,3
,2011-06-06 23:00,7,59.5,59.5,59.47,59.48,23
,2011-06-06 23:30,7,59.47,59.47,59.46,59.46,9
,2011-06-07 00:00,7,59.46,59.47,59.46,59.47,161
,2011-06-07 00:30,7,59.45,59.47,59.41,59.47,41
,2011-06-07 01:00,7,59.45,59.51,59.45,59.51,51
,2011-06-07 01:30,7,59.53,59.6,59.52,59.6,30
,2011-06-07 02:00,7,59.62,59.71,59.62,59.7,159
,2011-06-07 02:30,7,59.7,59.71,59.65,59.69,81
,2011-06-07 03:00,7,59.69,59.7,59.63,59.64,151
,2011-06-07 03:30,7,59.64,59.65,59.6,59.6,99
,2011-06-07 04:00,7,59.57,59.6,59.57,59.59,14
,2011-06-07 04:30,7,59.57,59.57,59.56,59.56,28
,2011-06-07 05:00,7,59.56,59.65,59.56,59.6,57
,2011-06-07 05:30,7,59.61,59.61,59.52,59.52,23
,2011-06-07 06:00,7,59.52,59.6,59.52,59.6,11
,2011-06-07 06:30,7,59.6,59.6,59.52,59.53,83
,2011-06-07 07:00,7,59.53,59.56,59.5,59.55,96
,2011-06-07 09:30,7,59.53,59.65,59.33,59.41,3230
,2011-06-07 10:00,7,59.38,59.5,59.38,59.45,673
,2011-06-07 10:30,7,59.43,59.53,59.43,59.5,651
,2011-06-07 11:00,7,59.52,59.56,59.45,59.47,433
,2011-06-07 11:30,7,59.5,59.54,59.46,59.47,331
,2011-06-07 12:00,7,59.51,59.51,59.37,59.38,241
,2011-06-07 12:30,7,59.4,59.4,59.31,59.36,441
,2011-06-07 13:00,7,59.34,59.41,59.28,59.39,1440
,2011-06-07 18:00,8,59.31,59.5,59.31,59.44,179
,2011-06-07 18:30,8,59.48,59.49,59.42,59.47,19
,2011-06-07 19:00,8,59.5,59.6,59.49,59.6,72
,2011-06-07 19:30,8,59.56,59.62,59.56,59.62,37
,2011-06-07 20:00,8,59.58,59.61,59.51,59.51,82
,2011-06-07 20:30,8,59.54,59.55,59.39,59.39,63
,2011-06-07 21:00,8,59.39,59.41,59.21,59.24,201
,2011-06-07 21:30,8,59.26,59.26,59.2,59.26,115
,2011-06-07 22:00,8,59.27,59.28,59.27,59.27,7
,2011-06-07 22:30,8,59.25,59.37,59.25,59.37,9
,2011-06-07 23:00,8,59.32,59.32,59.32,59.32,6
,2011-06-08 00:00,8,59.32,59.32,59.32,59.32,2
,2011-06-08 00:30,8,59.24,59.41,59.2,59.41,91
,2011-06-08 01:00,8,59.41,59.47,59.37,59.43,88
,2011-06-08 01:30,8,59.43,59.43,59.2,59.2,86
,2011-06-08 02:00,8,59.23,59.25,59.23,59.24,5
,2011-06-08 02:30,8,59.25,59.35,59.2,59.32,119
,2011-06-08 03:00,8,59.35,59.35,59.1,59.13,105
,2011-06-08 04:00,8,59.16,59.16,59.14,59.14,5
,2011-06-08 04:30,8,59.16,59.22,59.16,59.22,9
,2011-06-08 05:00,8,59.1,59.1,59.04,59.04,6
,2011-06-08 05:30,8,59.04,59.05,59.04,59.05,19
,2011-06-08 06:00,8,59.03,59.04,59,59.01,69
,2011-06-08 06:30,8,59.05,59.14,59.05,59.14,10
,2011-06-08 07:00,8,59.13,59.13,59.05,59.09,40
,2011-06-08 09:30,8,59.35,59.59,59.13,59.27,2884
,2011-06-08 10:00,8,59.31,59.9,59.2,59.72,1527
,2011-06-08 10:30,8,59.73,59.77,59.57,59.71,1868
,2011-06-08 11:00,8,59.72,59.82,59.56,59.59,995
,2011-06-08 11:30,8,59.57,59.64,59.53,59.56,756
,2011-06-08 12:00,8,59.56,59.6,59.44,59.44,652
,2011-06-08 12:30,8,59.44,59.44,59.27,59.3,925
,2011-06-08 13:00,8,59.3,59.37,59.27,59.27,405
,2011-06-08 18:00,9,59.36,59.42,59.36,59.37,31
,2011-06-08 18:30,9,59.4,59.4,59.39,59.4,6
,2011-06-08 19:00,9,59.36,59.4,59.36,59.4,5
,2011-06-08 19:30,9,59.39,59.45,59.39,59.45,46
,2011-06-08 20:00,9,59.46,59.49,59.36,59.36,65
,2011-06-08 20:30,9,59.35,59.46,59.31,59.4,15
,2011-06-08 21:00,9,59.4,59.43,59.32,59.37,10
,2011-06-08 21:30,9,59.4,59.43,59.4,59.4,25
,2011-06-08 22:00,9,59.4,59.4,59.3,59.3,54
,2011-06-08 22:30,9,59.29,59.29,59.24,59.29,69
,2011-06-08 23:00,9,59.29,59.3,59.29,59.3,46
,2011-06-08 23:30,9,59.3,59.3,59.3,59.3,2
,2011-06-09 00:00,9,59.31,59.33,59.31,59.33,7
,2011-06-09 00:30,9,59.35,59.35,59.32,59.33,27
,2011-06-09 01:00,9,59.32,59.33,59.3,59.33,117
,2011-06-09 01:30,9,59.3,59.3,59.18,59.19,87
,2011-06-09 02:00,9,59.17,59.21,59.16,59.2,104
,2011-06-09 02:30,9,59.24,59.24,59.21,59.21,9
,2011-06-09 03:00,9,59.28,59.3,59.23,59.23,65
,2011-06-09 03:30,9,59.25,59.26,59.21,59.23,9
,2011-06-09 04:00,9,59.2,59.2,59.18,59.18,46
,2011-06-09 04:30,9,59.2,59.2,59.08,59.1,99
,2011-06-09 05:00,9,59.1,59.16,59.08,59.1,71
,2011-06-09 05:30,9,59.07,59.12,59.07,59.08,28
,2011-06-09 06:00,9,59.13,59.16,59.12,59.16,32
,2011-06-09 06:30,9,59.16,59.19,59.15,59.17,27
,2011-06-09 07:00,9,59.22,59.24,59.21,59.24,17
,2011-06-09 09:30,9,59.38,59.46,58.75,58.88,2113
,2011-06-09 10:00,9,58.89,59.12,58.86,59.05,818
,2011-06-09 10:30,9,59.04,59.08,58.98,58.98,481
,2011-06-09 11:00,9,58.97,58.97,58.74,58.77,620
,2011-06-09 11:30,9,58.76,58.78,58.45,58.69,904
,2011-06-09 12:00,9,58.68,58.76,58.61,58.65,344
,2011-06-09 12:30,9,58.65,58.82,58.65,58.77,618
,2011-06-09 13:00,9,58.76,58.99,58.74,58.81,601
,2011-06-09 18:00,10,58.83,58.83,58.82,58.82,9
,2011-06-09 18:30,10,58.85,58.85,58.85,58.85,2
,2011-06-09 19:00,10,58.81,58.81,58.79,58.8,13
,2011-06-09 19:30,10,58.79,58.84,58.79,58.84,7
,2011-06-09 20:00,10,58.84,58.9,58.79,58.79,87
,2011-06-09 20:30,10,58.82,58.83,58.8,58.83,20
,2011-06-09 21:00,10,58.83,58.83,58.83,58.83,1
,2011-06-09 22:00,10,58.85,58.99,58.83,58.83,117
,2011-06-09 22:30,10,58.83,58.83,58.79,58.79,19
,2011-06-09 23:00,10,58.79,58.79,58.79,58.79,10
,2011-06-09 23:30,10,58.79,58.79,58.73,58.73,104
,2011-06-10 00:00,10,58.75,58.83,58.75,58.77,15
,2011-06-10 00:30,10,58.73,58.73,58.58,58.6,49
,2011-06-10 01:00,10,58.59,58.61,58.49,58.5,299
,2011-06-10 01:30,10,58.5,58.5,58.47,58.48,207
,2011-06-10 02:00,10,58.5,58.55,58.5,58.55,133
,2011-06-10 02:30,10,58.57,58.57,58.5,58.51,257
,2011-06-10 03:00,10,58.31,58.35,58.3,58.33,15
,2011-06-10 03:30,10,58.35,58.41,58.35,58.41,247
,2011-06-10 04:00,10,58.45,58.49,58.45,58.49,4
,2011-06-10 04:30,10,58.46,58.46,58.46,58.46,2
,2011-06-10 05:00,10,58.42,58.42,58.41,58.41,51
,2011-06-10 05:30,10,58.44,58.44,58.4,58.4,42
,2011-06-10 06:00,10,58.4,58.42,58.39,58.41,32
,2011-06-10 06:30,10,58.45,58.47,58.41,58.43,56
,2011-06-10 07:00,10,58.49,58.49,58.43,58.44,12
,2011-06-10 09:30,10,58.3,58.42,58.2,58.31,2192
,2011-06-10 10:00,10,58.32,58.32,58.24,58.31,1193
,2011-06-10 10:30,10,58.32,58.4,58.25,58.37,1614
,2011-06-10 11:00,10,58.36,58.45,58.36,58.4,874
,2011-06-10 11:30,10,58.4,58.4,58.33,58.37,382
,2011-06-10 12:00,10,58.38,58.38,57.99,58.05,1660
,2011-06-10 12:30,10,58.07,58.12,57.92,58.01,670
,2011-06-10 13:00,10,58,58.2,58,58.11,574
,2011-06-12 18:00,13,58.13,58.21,58.07,58.07,208
,2011-06-12 18:30,13,58.17,58.19,58.17,58.19,40
,2011-06-12 19:00,13,58.12,58.12,58.1,58.1,4
,2011-06-12 19:30,13,58.1,58.15,58.09,58.15,38
,2011-06-12 20:00,13,58.15,58.29,58.13,58.29,75
,2011-06-12 20:30,13,58.28,58.31,58.28,58.31,25
,2011-06-12 21:00,13,58.3,58.3,58.3,58.3,22
,2011-06-12 21:30,13,58.27,58.27,58.27,58.27,55
,2011-06-12 22:00,13,58.24,58.27,58.21,58.23,30
,2011-06-12 22:30,13,58.21,58.21,58.2,58.2,9
,2011-06-12 23:00,13,58.2,58.2,58.2,58.2,3
,2011-06-12 23:30,13,58.2,58.2,58.2,58.2,1
,2011-06-13 00:00,13,58.2,58.2,58.2,58.2,1
,2011-06-13 00:30,13,58.15,58.2,58.14,58.2,60
,2011-06-13 01:00,13,58.2,58.2,58.17,58.2,12
,2011-06-13 01:30,13,58.2,58.2,58.2,58.2,35
,2011-06-13 02:00,13,58.2,58.23,58.2,58.23,20
,2011-06-13 02:30,13,58.22,58.35,58.22,58.25,45
,2011-06-13 03:00,13,58.42,58.43,58.37,58.42,58
,2011-06-13 03:30,13,58.43,58.43,58.4,58.42,24
,2011-06-13 04:00,13,58.45,58.45,58.27,58.35,26
,2011-06-13 04:30,13,58.36,58.36,58.31,58.32,28
,2011-06-13 05:00,13,58.34,58.34,58.34,58.34,3
,2011-06-13 05:30,13,58.28,58.28,58.18,58.2,25
,2011-06-13 06:00,13,58.24,58.32,58.24,58.31,7
,2011-06-13 06:30,13,58.31,58.35,58.19,58.19,55
,2011-06-13 07:00,13,58.28,58.28,58.27,58.27,15
,2011-06-13 09:30,13,58.25,58.36,57.98,58.04,1911
,2011-06-13 10:00,13,58,58.34,57.93,58.28,735
,2011-06-13 10:30,13,58.26,58.34,58.2,58.24,550
,2011-06-13 11:00,13,58.21,58.28,58.09,58.11,351
,2011-06-13 11:30,13,58.12,58.18,57.96,58.08,990
,2011-06-13 12:00,13,58.09,58.28,58.02,58.26,356
,2011-06-13 12:30,13,58.29,58.3,58.2,58.28,1105
,2011-06-13 13:00,13,58.28,58.39,58.24,58.27,484
,2011-06-13 18:00,14,58.27,58.36,58.27,58.32,70
,2011-06-13 18:30,14,58.32,58.33,58.32,58.33,55
,2011-06-13 19:00,14,58.33,58.36,58.32,58.32,27
,2011-06-13 19:30,14,58.37,58.39,58.37,58.38,22
,2011-06-13 20:00,14,58.38,58.45,58.37,58.43,50
,2011-06-13 20:30,14,58.46,58.46,58.45,58.45,5
,2011-06-13 21:00,14,58.42,58.42,58.33,58.33,15
,2011-06-13 21:30,14,58.35,58.41,58.35,58.41,5
,2011-06-13 22:00,14,58.42,58.45,58.35,58.35,52
,2011-06-13 23:00,14,58.31,58.31,58.25,58.25,36
,2011-06-13 23:30,14,58.25,58.28,58.25,58.25,38
,2011-06-14 00:00,14,58.25,58.25,58.25,58.25,28
,2011-06-14 00:30,14,58.25,58.28,58.23,58.27,114
,2011-06-14 01:00,14,58.31,58.33,58.31,58.33,51
,2011-06-14 01:30,14,58.35,58.35,58.33,58.33,24
,2011-06-14 02:00,14,58.35,58.41,58.35,58.38,311
,2011-06-14 02:30,14,58.26,58.4,58.13,58.4,99
,2011-06-14 03:00,14,58.33,58.34,58.33,58.34,8
,2011-06-14 04:00,14,58.34,58.36,58.33,58.36,25
,2011-06-14 04:30,14,58.31,58.31,58.31,58.31,3
,2011-06-14 05:00,14,58.27,58.27,58.23,58.23,48
,2011-06-14 05:30,14,58.25,58.28,58.11,58.11,38
,2011-06-14 06:00,14,58.1,58.23,58.09,58.13,35
,2011-06-14 06:30,14,58.12,58.16,58.12,58.16,4
,2011-06-14 07:00,14,58.2,58.21,58.17,58.17,11
,2011-06-14 09:30,14,58.34,58.34,57.81,57.87,2455
,2011-06-14 10:00,14,57.86,57.87,57.71,57.82,1605
,2011-06-14 10:30,14,57.84,58,57.79,58,2132
,2011-06-14 11:00,14,58,58.02,57.89,58,619
,2011-06-14 11:30,14,57.99,58.02,57.96,57.96,494
,2011-06-14 12:00,14,57.96,58.03,57.91,57.96,427
,2011-06-14 12:30,14,57.96,58,57.91,58,1091
,2011-06-14 13:00,14,57.99,58.14,57.97,58.11,1308
,2011-06-14 18:00,15,58.21,58.3,58.21,58.28,15
,2011-06-14 18:30,15,58.28,58.29,58.26,58.26,33
,2011-06-14 19:00,15,58.3,58.3,58.3,58.3,3
,2011-06-14 20:00,15,58.29,58.32,58.29,58.32,49
,2011-06-14 20:30,15,58.29,58.32,58.28,58.28,10
,2011-06-14 21:00,15,58.3,58.3,58.24,58.26,52
,2011-06-14 21:30,15,58.25,58.32,58.25,58.31,82
,2011-06-14 22:00,15,58.29,58.35,58.28,58.35,29
,2011-06-14 22:30,15,58.35,58.35,58.31,58.32,18
,2011-06-14 23:00,15,58.32,58.32,58.3,58.3,16
,2011-06-14 23:30,15,58.29,58.3,58.25,58.3,8
,2011-06-15 00:30,15,58.28,58.32,58.27,58.31,264
,2011-06-15 01:00,15,58.31,58.36,58.29,58.36,150
,2011-06-15 01:30,15,58.36,58.36,58.28,58.33,52
,2011-06-15 02:00,15,58.3,58.31,58.24,58.29,95
,2011-06-15 02:30,15,58.3,58.4,58.3,58.39,56
,2011-06-15 03:00,15,58.39,58.4,58.38,58.39,24
,2011-06-15 03:30,15,58.37,58.38,58.35,58.35,24
,2011-06-15 04:00,15,58.33,58.33,58.28,58.3,188
,2011-06-15 04:30,15,58.3,58.33,58.29,58.33,107
,2011-06-15 05:00,15,58.3,58.35,58.3,58.32,34
,2011-06-15 05:30,15,58.33,58.34,58.33,58.34,10
,2011-06-15 06:00,15,58.35,58.37,58.32,58.36,390
,2011-06-15 06:30,15,58.38,58.4,58.35,58.4,90
,2011-06-15 07:00,15,58.4,58.44,58.38,58.44,90
,2011-06-15 09:30,15,58.41,58.7,58.32,58.57,2026
,2011-06-15 10:00,15,58.55,58.59,58.26,58.42,1000
,2011-06-15 10:30,15,58.4,58.51,58.34,58.41,804
,2011-06-15 11:00,15,58.43,58.52,58.34,58.38,1147
,2011-06-15 11:30,15,58.37,58.37,58.02,58.03,2604
,2011-06-15 12:00,15,58.04,58.1,57.69,57.94,2723
,2011-06-15 12:30,15,57.93,58.08,57.9,58.04,614
,2011-06-15 13:00,15,58.07,58.27,58.05,58.24,1912
,2011-06-15 18:00,16,58.28,58.39,58.19,58.35,127
,2011-06-15 18:30,16,58.35,58.35,58.27,58.28,40
,2011-06-15 19:00,16,58.31,58.31,58.3,58.31,3
,2011-06-15 19:30,16,58.28,58.3,58.26,58.3,30
,2011-06-15 20:00,16,58.28,58.29,58.26,58.29,13
,2011-06-15 20:30,16,58.26,58.26,58.26,58.26,1
,2011-06-15 21:30,16,58.25,58.25,58.2,58.23,12
,2011-06-15 22:00,16,58.23,58.23,57.98,58.03,151
,2011-06-15 22:30,16,58.05,58.05,58,58,11
,2011-06-15 23:00,16,58,58.05,58,58.05,8
,2011-06-16 00:00,16,57.96,57.96,57.93,57.93,19
,2011-06-16 00:30,16,57.89,57.9,57.85,57.85,94
,2011-06-16 01:00,16,57.93,57.93,57.78,57.78,135
,2011-06-16 01:30,16,57.75,57.8,57.75,57.76,181
,2011-06-16 02:00,16,57.76,57.76,57.5,57.53,331
,2011-06-16 02:30,16,57.52,57.7,57.52,57.7,181
,2011-06-16 03:00,16,57.69,57.72,57.64,57.68,86
,2011-06-16 03:30,16,57.69,57.69,57.6,57.6,62
,2011-06-16 04:00,16,57.61,57.63,57.5,57.56,169
,2011-06-16 04:30,16,57.55,57.67,57.47,57.62,194
,2011-06-16 05:00,16,57.56,57.6,57.52,57.53,34
,2011-06-16 05:30,16,57.53,57.59,57.49,57.59,106
,2011-06-16 06:00,16,57.55,57.55,57.3,57.5,173
,2011-06-16 06:30,16,57.5,57.55,57.38,57.55,337
,2011-06-16 07:00,16,57.5,57.52,57.45,57.47,172
,2011-06-16 09:30,16,57.5,57.73,57.32,57.61,2754
,2011-06-16 10:00,16,57.61,57.64,57.41,57.58,898
,2011-06-16 10:30,16,57.56,57.73,57.56,57.6,1044
,2011-06-16 11:00,16,57.61,57.63,57.47,57.62,576
,2011-06-16 11:30,16,57.6,57.62,57.5,57.51,370
,2011-06-16 12:00,16,57.51,57.75,57.42,57.67,650
,2011-06-16 12:30,16,57.69,57.74,57.58,57.58,653
,2011-06-16 13:00,16,57.58,57.78,57.57,57.7,1163
,2011-06-16 18:00,17,57.81,57.81,57.65,57.7,86
,2011-06-16 18:30,17,57.68,57.72,57.66,57.67,42
,2011-06-16 19:00,17,57.67,57.71,57.65,57.65,51
,2011-06-16 19:30,17,57.65,57.66,57.64,57.64,36
,2011-06-16 20:00,17,57.68,57.76,57.67,57.72,31
,2011-06-16 20:30,17,57.7,57.73,57.7,57.73,19
,2011-06-16 21:00,17,57.73,57.8,57.71,57.8,35
,2011-06-16 21:30,17,57.75,57.75,57.64,57.64,65
,2011-06-16 22:00,17,57.65,57.65,57.54,57.54,46
,2011-06-16 22:30,17,57.51,57.51,57.51,57.51,1
,2011-06-16 23:00,17,57.53,57.6,57.53,57.54,98
,2011-06-16 23:30,17,57.49,57.51,57.44,57.51,27
,2011-06-17 00:00,17,57.47,57.47,57.37,57.37,76
,2011-06-17 00:30,17,57.37,57.38,57.31,57.38,423
,2011-06-17 01:00,17,57.38,57.45,57.37,57.45,55
,2011-06-17 01:30,17,57.43,57.43,57.39,57.43,17
,2011-06-17 02:00,17,57.39,57.4,57.38,57.39,95
,2011-06-17 02:30,17,57.4,57.46,57.22,57.28,226
,2011-06-17 03:00,17,57.26,57.26,57.07,57.18,309
,2011-06-17 03:30,17,57.21,57.22,57.18,57.2,89
,2011-06-17 04:00,17,57.2,57.46,57.18,57.46,104
,2011-06-17 04:30,17,57.46,57.49,57.44,57.49,126
,2011-06-17 05:00,17,57.53,57.55,57.49,57.55,34
,2011-06-17 05:30,17,57.58,57.65,57.48,57.65,156
,2011-06-17 06:00,17,57.63,57.75,57.6,57.65,105
,2011-06-17 06:30,17,57.67,57.78,57.65,57.74,21
,2011-06-17 07:00,17,57.78,57.81,57.65,57.65,149
,2011-06-17 09:30,17,57.69,57.8,57.4,57.52,2888
,2011-06-17 10:00,17,57.52,57.68,57.45,57.49,1118
,2011-06-17 10:30,17,57.5,57.52,57.36,57.42,608
,2011-06-17 11:00,17,57.42,57.54,57.12,57.17,1705
,2011-06-17 11:30,17,57.17,57.21,56.96,57.15,2477
,2011-06-17 12:00,17,57.16,57.16,56.96,57.03,1287
,2011-06-17 12:30,17,57.04,57.18,57.02,57.1,1063
,2011-06-17 13:00,17,57.08,57.31,57.05,57.24,1393
,2011-06-19 18:00,20,57.27,57.39,57.24,57.28,121
,2011-06-19 18:30,20,57.28,57.33,57.28,57.28,26
,2011-06-19 19:00,20,57.28,57.28,57.25,57.26,18
,2011-06-19 19:30,20,57.28,57.28,57.23,57.28,21
,2011-06-19 20:00,20,57.28,57.44,57.27,57.3,228
,2011-06-19 20:30,20,57.39,57.46,57.39,57.46,69
,2011-06-19 21:00,20,57.49,57.5,57.46,57.5,11
,2011-06-19 21:30,20,57.49,57.56,57.49,57.56,23
,2011-06-19 22:00,20,57.6,57.65,57.59,57.6,158
,2011-06-19 22:30,20,57.59,57.63,57.59,57.6,6
,2011-06-19 23:00,20,57.54,57.54,57.5,57.52,22
,2011-06-19 23:30,20,57.52,57.52,57.46,57.46,9
,2011-06-20 00:00,20,57.43,57.43,57.34,57.34,9
,2011-06-20 00:30,20,57.4,57.44,57.39,57.42,20
,2011-06-20 01:00,20,57.39,57.41,57.39,57.41,28
,2011-06-20 01:30,20,57.39,57.39,57.12,57.23,71
,2011-06-20 02:00,20,57.24,57.31,57.14,57.31,240
,2011-06-20 02:30,20,57.3,57.35,57.3,57.35,8
,2011-06-20 03:00,20,57.36,57.36,57.29,57.29,7
,2011-06-20 04:00,20,57.27,57.27,57.25,57.25,10
,2011-06-20 04:30,20,57.28,57.28,57.23,57.23,4
,2011-06-20 05:00,20,57.23,57.26,57.22,57.26,17
,2011-06-20 05:30,20,57.25,57.26,57.25,57.26,21
,2011-06-20 06:00,20,57.26,57.29,57.24,57.26,54
,2011-06-20 06:30,20,57.26,57.28,57.24,57.28,36
,2011-06-20 07:00,20,57.28,57.35,57.25,57.35,40
,2011-06-20 09:30,20,57.35,57.42,57.2,57.37,3162
,2011-06-20 10:00,20,57.36,57.56,57.32,57.53,2342
,2011-06-20 10:30,20,57.54,57.71,57.49,57.71,2146
,2011-06-20 11:00,20,57.71,57.71,57.52,57.56,642
,2011-06-20 11:30,20,57.56,57.62,57.45,57.55,401
,2011-06-20 12:00,20,57.55,57.69,57.55,57.63,442
,2011-06-20 12:30,20,57.67,57.67,57.6,57.66,203
,2011-06-20 13:00,20,57.67,57.7,57.39,57.42,1238
,2011-06-20 18:00,21,57.54,57.57,57.52,57.53,27
,2011-06-20 18:30,21,57.55,57.58,57.53,57.58,24
,2011-06-20 19:00,21,57.53,57.58,57.53,57.58,16
,2011-06-20 19:30,21,57.59,57.63,57.58,57.6,47
,2011-06-20 20:00,21,57.62,57.64,57.6,57.64,52
,2011-06-20 20:30,21,57.63,57.67,57.59,57.65,53
,2011-06-20 21:00,21,57.66,57.66,57.61,57.63,33
,2011-06-20 21:30,21,57.61,57.63,57.58,57.63,28
,2011-06-20 22:00,21,57.63,57.64,57.6,57.6,13
,2011-06-20 22:30,21,57.61,57.64,57.6,57.63,34
,2011-06-20 23:00,21,57.6,57.6,57.6,57.6,5
,2011-06-20 23:30,21,57.61,57.61,57.59,57.6,99
,2011-06-21 00:00,21,57.62,57.64,57.62,57.64,2
,2011-06-21 00:30,21,57.59,57.62,57.57,57.58,141
,2011-06-21 01:00,21,57.6,57.66,57.57,57.61,186
,2011-06-21 01:30,21,57.66,57.78,57.66,57.75,253
,2011-06-21 02:00,21,57.75,57.8,57.73,57.78,85
,2011-06-21 02:30,21,57.78,57.78,57.72,57.78,42
,2011-06-21 03:00,21,57.74,57.89,57.74,57.89,118
,2011-06-21 03:30,21,57.86,57.87,57.81,57.81,48
,2011-06-21 04:00,21,57.84,57.85,57.76,57.76,28
,2011-06-21 04:30,21,57.79,57.82,57.78,57.78,42
,2011-06-21 05:00,21,57.8,57.8,57.77,57.77,50
,2011-06-21 05:30,21,57.78,57.85,57.78,57.85,224
,2011-06-21 06:00,21,57.83,57.84,57.8,57.81,150
,2011-06-21 06:30,21,57.83,57.88,57.8,57.87,212
,2011-06-21 07:00,21,57.86,57.89,57.8,57.87,258
,2011-06-21 09:30,21,57.8,57.97,57.79,57.88,2805
,2011-06-21 10:00,21,57.9,57.98,57.83,57.93,1213
,2011-06-21 10:30,21,57.94,58.05,57.94,57.97,988
,2011-06-21 11:00,21,58,58.04,57.9,57.91,543
,2011-06-21 11:30,21,57.91,57.94,57.77,57.81,1019
,2011-06-21 12:00,21,57.81,57.9,57.79,57.89,1315
,2011-06-21 12:30,21,57.89,57.94,57.78,57.89,999
,2011-06-21 13:00,21,57.88,57.97,57.83,57.84,1187
,2011-06-21 18:00,22,57.92,57.97,57.92,57.96,76
,2011-06-21 18:30,22,57.97,57.97,57.93,57.95,38
,2011-06-21 19:00,22,57.96,57.97,57.93,57.94,14
,2011-06-21 19:30,22,57.95,57.98,57.95,57.98,21
,2011-06-21 20:00,22,57.93,57.94,57.85,57.93,169
,2011-06-21 20:30,22,57.86,57.9,57.82,57.9,137
,2011-06-21 21:00,22,57.88,57.93,57.86,57.9,24
,2011-06-21 21:30,22,57.86,57.95,57.85,57.95,33
,2011-06-21 22:00,22,57.9,57.92,57.9,57.9,190
,2011-06-21 22:30,22,57.9,57.93,57.81,57.83,31
,2011-06-21 23:00,22,57.82,57.89,57.81,57.81,77
,2011-06-21 23:30,22,57.83,57.83,57.8,57.83,65
,2011-06-22 00:00,22,57.83,57.83,57.83,57.83,13
,2011-06-22 00:30,22,57.83,57.89,57.81,57.83,102
,2011-06-22 01:00,22,57.83,57.83,57.82,57.83,36
,2011-06-22 01:30,22,57.82,57.83,57.75,57.77,219
,2011-06-22 02:00,22,57.79,57.83,57.79,57.81,35
,2011-06-22 02:30,22,57.83,57.83,57.8,57.8,44
,2011-06-22 03:00,22,57.8,57.8,57.72,57.73,65
,2011-06-22 03:30,22,57.72,57.72,57.65,57.67,330
,2011-06-22 04:00,22,57.67,57.68,57.65,57.65,88
,2011-06-22 04:30,22,57.65,57.65,57.53,57.53,314
,2011-06-22 05:00,22,57.54,57.56,57.4,57.42,399
,2011-06-22 05:30,22,57.45,57.49,57.45,57.45,15
,2011-06-22 06:00,22,57.44,57.46,57.4,57.44,53
,2011-06-22 06:30,22,57.47,57.5,57.42,57.49,56
,2011-06-22 07:00,22,57.5,57.51,57.45,57.45,20
,2011-06-22 09:30,22,57.64,57.82,57.49,57.5,3174
,2011-06-22 10:00,22,57.49,57.57,57.15,57.28,4247
,2011-06-22 10:30,22,57.3,57.39,57.19,57.22,2361
,2011-06-22 11:00,22,57.21,57.24,56.9,57.11,3868
,2011-06-22 11:30,22,57.1,57.32,56.96,57.22,2252
,2011-06-22 12:00,22,57.22,57.35,57.21,57.28,935
,2011-06-22 12:30,22,57.26,57.33,57.15,57.27,971
,2011-06-22 13:00,22,57.26,57.41,57.25,57.4,1420
,2011-06-22 18:00,23,57.4,57.4,57.26,57.31,63
,2011-06-22 18:30,23,57.33,57.33,57.33,57.33,3
,2011-06-22 19:00,23,57.34,57.34,57.34,57.34,1
,2011-06-22 19:30,23,57.33,57.4,57.33,57.4,36
,2011-06-22 20:00,23,57.38,57.41,57.28,57.3,179
,2011-06-22 20:30,23,57.3,57.3,57.12,57.16,70
,2011-06-22 21:00,23,57.17,57.19,57.12,57.14,46
,2011-06-22 21:30,23,57.15,57.23,57.11,57.23,42
,2011-06-22 22:00,23,57.18,57.28,57.17,57.28,26
,2011-06-22 22:30,23,57.29,57.29,57.29,57.29,23
,2011-06-22 23:00,23,57.3,57.3,57.3,57.3,4
,2011-06-22 23:30,23,57.28,57.3,57.26,57.28,27
,2011-06-23 00:00,23,57.28,57.28,57.27,57.28,9
,2011-06-23 00:30,23,57.28,57.36,57.24,57.36,95
,2011-06-23 01:00,23,57.34,57.38,57.34,57.38,26
,2011-06-23 01:30,23,57.38,57.43,57.38,57.39,94
,2011-06-23 02:00,23,57.38,57.39,57.32,57.37,78
,2011-06-23 02:30,23,57.36,57.36,57.32,57.35,29
,2011-06-23 03:00,23,57.35,57.36,57.33,57.35,22
,2011-06-23 03:30,23,57.32,57.32,57.13,57.13,209
,2011-06-23 04:00,23,57.13,57.15,57.02,57.07,199
,2011-06-23 04:30,23,57.05,57.05,56.96,57.03,81
,2011-06-23 05:00,23,56.99,57.02,56.94,57.02,202
,2011-06-23 05:30,23,57.03,57.04,56.95,56.95,75
,2011-06-23 06:00,23,56.98,57,56.91,56.91,80
,2011-06-23 06:30,23,56.91,57.01,56.89,56.99,132
,2011-06-23 07:00,23,57.02,57.12,56.98,57.11,390
,2011-06-23 09:30,23,56.4,56.53,55.56,56,8931
,2011-06-23 10:00,23,55.99,56.17,55.95,56.05,4973
,2011-06-23 10:30,23,56.04,56.21,55.97,56.17,2704
,2011-06-23 11:00,23,56.17,56.18,56.05,56.07,1152
,2011-06-23 11:30,23,56.07,56.14,56.05,56.12,1112
,2011-06-23 12:00,23,56.12,56.3,56.11,56.23,1833
,2011-06-23 12:30,23,56.24,56.39,56.22,56.36,3379
,2011-06-23 13:00,23,56.35,56.46,56.27,56.39,2213
,2011-06-23 18:00,24,56.56,56.56,56.46,56.47,227
,2011-06-23 18:30,24,56.47,56.53,56.43,56.53,62
,2011-06-23 19:00,24,56.53,56.55,56.53,56.54,11
,2011-06-23 19:30,24,56.52,56.58,56.49,56.56,47
,2011-06-23 20:00,24,56.57,56.8,56.57,56.8,459
,2011-06-23 20:30,24,56.79,56.85,56.76,56.84,206
,2011-06-23 21:00,24,56.83,56.86,56.66,56.69,45
,2011-06-23 21:30,24,56.74,56.8,56.68,56.8,74
,2011-06-23 22:00,24,56.8,56.83,56.73,56.81,75
,2011-06-23 22:30,24,56.8,56.8,56.8,56.8,3
,2011-06-23 23:00,24,56.8,56.82,56.79,56.8,51
,2011-06-23 23:30,24,56.77,56.81,56.76,56.81,43
,2011-06-24 00:00,24,56.8,56.81,56.77,56.79,30
,2011-06-24 00:30,24,56.79,56.94,56.79,56.91,394
,2011-06-24 01:00,24,56.91,56.91,56.82,56.85,301
,2011-06-24 01:30,24,56.85,56.85,56.65,56.69,334
,2011-06-24 02:00,24,56.68,56.68,56.6,56.62,154
,2011-06-24 02:30,24,56.59,56.63,56.58,56.6,63
,2011-06-24 03:00,24,56.58,56.6,56.49,56.6,323
,2011-06-24 03:30,24,56.59,56.75,56.59,56.68,334
,2011-06-24 04:00,24,56.67,56.73,56.65,56.68,114
,2011-06-24 04:30,24,56.68,56.72,56.64,56.64,57
,2011-06-24 05:00,24,56.64,56.71,56.62,56.68,37
,2011-06-24 05:30,24,56.67,56.67,56.51,56.61,71
,2011-06-24 06:00,24,56.55,56.55,56.55,56.55,6
,2011-06-24 06:30,24,56.57,56.64,56.53,56.6,79
,2011-06-24 07:00,24,56.6,56.67,56.57,56.66,45
,2011-06-24 09:30,24,56.57,56.6,56.21,56.38,8585
,2011-06-24 10:00,24,56.38,56.49,56.28,56.41,1908
,2011-06-24 10:30,24,56.4,56.55,56.37,56.43,2184
,2011-06-24 11:00,24,56.44,56.45,56.34,56.34,1462
,2011-06-24 11:30,24,56.35,56.47,56.34,56.43,881
,2011-06-24 12:00,24,56.44,56.52,56.37,56.5,2001
,2011-06-24 12:30,24,56.51,56.54,56.34,56.41,2173
,2011-06-24 13:00,24,56.4,56.51,56.37,56.48,2055
,2011-06-26 18:00,27,56.44,56.45,56.23,56.3,118
,2011-06-26 18:30,27,56.3,56.33,56.26,56.28,137
,2011-06-26 19:00,27,56.26,56.37,56.25,56.26,61
,2011-06-26 19:30,27,56.28,56.38,56.25,56.38,78
,2011-06-26 20:00,27,56.41,56.43,56.25,56.37,279
,2011-06-26 20:30,27,56.35,56.38,56.21,56.26,238
,2011-06-26 21:00,27,56.27,56.39,56.2,56.39,113
,2011-06-26 21:30,27,56.38,56.39,56.19,56.2,111
,2011-06-26 22:00,27,56.2,56.22,55.98,56,563
,2011-06-26 22:30,27,56.04,56.06,55.9,55.99,218
,2011-06-26 23:00,27,55.99,56.06,55.98,56.03,119
,2011-06-26 23:30,27,56,56,55.87,55.88,149
,2011-06-27 00:00,27,55.86,55.87,55.86,55.87,45
,2011-06-27 00:30,27,55.88,55.89,55.74,55.77,654
,2011-06-27 01:00,27,55.82,55.85,55.71,55.76,295
,2011-06-27 01:30,27,55.73,55.86,55.71,55.82,257
,2011-06-27 02:00,27,55.79,55.92,55.7,55.92,182
,2011-06-27 02:30,27,55.92,56.1,55.9,56,171
,2011-06-27 03:00,27,56,56.04,56,56.02,55
,2011-06-27 03:30,27,56.01,56.03,55.96,56.03,225
,2011-06-27 04:00,27,56.03,56.05,56,56,130
,2011-06-27 04:30,27,56.03,56.03,56,56.02,202
,2011-06-27 05:00,27,56,56,55.82,55.83,391
,2011-06-27 05:30,27,55.85,55.97,55.85,55.9,118
,2011-06-27 06:00,27,55.9,55.96,55.9,55.93,42
,2011-06-27 06:30,27,55.93,56.06,55.93,56.03,60
,2011-06-27 07:00,27,56.03,56.04,55.9,55.9,60
,2011-06-27 09:30,27,55.81,56.21,55.81,56,5994
,2011-06-27 10:00,27,56,56.02,55.87,55.94,3563
,2011-06-27 10:30,27,55.93,55.93,55.6,55.73,4529
,2011-06-27 11:00,27,55.73,55.94,55.73,55.79,2215
,2011-06-27 11:30,27,55.79,55.89,55.68,55.81,2079
,2011-06-27 12:00,27,55.81,56.12,55.81,56.08,3192
,2011-06-27 12:30,27,56.09,56.16,56.01,56.1,2742
,2011-06-27 13:00,27,56.09,56.33,56.09,56.24,2630
,2011-06-27 18:00,28,56.49,56.58,56.4,56.49,291
,2011-06-27 18:30,28,56.49,56.52,56.49,56.51,138
,2011-06-27 19:00,28,56.51,56.54,56.48,56.51,73
,2011-06-27 19:30,28,56.48,56.48,56.46,56.46,118
,2011-06-27 20:00,28,56.48,56.52,56.39,56.39,430
,2011-06-27 20:30,28,56.41,56.41,56.31,56.31,122
,2011-06-27 21:00,28,56.35,56.37,56.32,56.32,109
,2011-06-27 21:30,28,56.36,56.36,56.31,56.33,68
,2011-06-27 22:00,28,56.31,56.4,56.3,56.3,64
,2011-06-27 23:00,28,56.29,56.34,56.29,56.34,10
,2011-06-27 23:30,28,56.31,56.33,56.31,56.31,5
,2011-06-28 00:00,28,56.31,56.31,56.23,56.27,26
,2011-06-28 00:30,28,56.23,56.26,56.2,56.2,215
,2011-06-28 01:00,28,56.2,56.24,56.2,56.21,167
,2011-06-28 01:30,28,56.21,56.23,56.16,56.18,134
,2011-06-28 02:00,28,56.16,56.21,56.1,56.21,173
,2011-06-28 02:30,28,56.23,56.34,56.23,56.34,47
,2011-06-28 03:00,28,56.32,56.44,56.32,56.42,152
,2011-06-28 03:30,28,56.43,56.44,56.35,56.37,148
,2011-06-28 04:00,28,56.37,56.37,56.35,56.36,23
,2011-06-28 04:30,28,56.33,56.38,56.31,56.33,62
,2011-06-28 05:00,28,56.37,56.4,56.34,56.35,81
,2011-06-28 05:30,28,56.34,56.42,56.34,56.39,94
,2011-06-28 06:00,28,56.39,56.47,56.38,56.44,494
,2011-06-28 06:30,28,56.44,56.63,56.44,56.6,673
,2011-06-28 07:00,28,56.6,56.65,56.52,56.6,132
,2011-06-28 09:30,28,56.56,56.77,56.51,56.51,8553
,2011-06-28 10:00,28,56.5,56.65,56.5,56.57,3314
,2011-06-28 10:30,28,56.56,56.63,56.5,56.57,1443
,2011-06-28 11:00,28,56.57,56.6,56.4,56.51,2897
,2011-06-28 11:30,28,56.51,56.55,56.46,56.51,1495
,2011-06-28 12:00,28,56.52,56.65,56.51,56.54,2220
,2011-06-28 12:30,28,56.56,56.62,56.52,56.55,1998
,2011-06-28 13:00,28,56.55,56.62,56.45,56.46,1598
,2011-06-28 18:00,29,56.6,56.83,56.57,56.82,245
,2011-06-28 18:30,29,56.83,56.85,56.76,56.85,49
,2011-06-28 19:00,29,56.84,56.84,56.78,56.81,23
,2011-06-28 19:30,29,56.84,56.84,56.78,56.79,20
,2011-06-28 20:00,29,56.78,56.82,56.73,56.82,159
,2011-06-28 20:30,29,56.78,56.8,56.75,56.76,48
,2011-06-28 21:00,29,56.78,56.89,56.78,56.87,164
,2011-06-28 21:30,29,56.85,56.88,56.81,56.82,46
,2011-06-28 22:00,29,56.82,56.87,56.81,56.81,46
,2011-06-28 22:30,29,56.82,56.82,56.8,56.8,3
,2011-06-28 23:00,29,56.82,56.82,56.81,56.81,7
,2011-06-28 23:30,29,56.8,56.8,56.78,56.78,22
,2011-06-29 00:00,29,56.78,56.8,56.75,56.78,22
,2011-06-29 00:30,29,56.76,56.77,56.71,56.75,27
,2011-06-29 01:00,29,56.77,56.79,56.72,56.76,126
,2011-06-29 01:30,29,56.78,56.82,56.74,56.8,54
,2011-06-29 02:00,29,56.77,56.81,56.68,56.72,112
,2011-06-29 02:30,29,56.74,56.76,56.72,56.76,19
,2011-06-29 03:00,29,56.76,56.76,56.73,56.76,71
,2011-06-29 03:30,29,56.76,56.85,56.75,56.85,171
,2011-06-29 04:00,29,56.85,56.96,56.84,56.92,481
,2011-06-29 04:30,29,56.92,56.92,56.85,56.89,133
,2011-06-29 05:00,29,56.87,56.99,56.85,56.98,329
,2011-06-29 05:30,29,56.96,57.01,56.95,57.01,360
,2011-06-29 06:00,29,57.03,57.08,56.97,57.05,366
,2011-06-29 06:30,29,57.04,57.05,56.97,57,133
,2011-06-29 07:00,29,57,57.06,56.95,57.02,503
,2011-06-29 09:30,29,57.1,57.19,56.88,56.97,7444
,2011-06-29 10:00,29,56.96,57.03,56.88,57.02,3641
,2011-06-29 10:30,29,57.03,57.11,56.98,57.05,1342
,2011-06-29 11:00,29,57.05,57.09,56.97,57.06,1618
,2011-06-29 11:30,29,57.06,57.14,56.69,56.7,3773
,2011-06-29 12:00,29,56.71,56.91,56.7,56.87,2351
,2011-06-29 12:30,29,56.89,57.14,56.87,57.02,3067
,2011-06-29 13:00,29,57.04,57.1,56.96,57.03,1955
,2011-06-29 18:00,30,57.01,57.17,57.01,57.1,243
,2011-06-29 18:30,30,57.07,57.1,57.06,57.07,55
,2011-06-29 19:00,30,57.06,57.1,57.06,57.07,42
,2011-06-29 19:30,30,57.08,57.12,57.06,57.09,45
,2011-06-29 20:00,30,57.11,57.17,57.04,57.17,281
,2011-06-29 20:30,30,57.15,57.2,57.13,57.19,144
,2011-06-29 21:00,30,57.19,57.23,57.18,57.23,27
,2011-06-29 21:30,30,57.23,57.33,57.2,57.28,154
,2011-06-29 22:00,30,57.3,57.35,57.28,57.35,149
,2011-06-29 22:30,30,57.35,57.45,57.3,57.3,302
,2011-06-29 23:00,30,57.32,57.37,57.28,57.28,31
,2011-06-29 23:30,30,57.27,57.3,57.23,57.28,5
,2011-06-30 00:00,30,57.27,57.28,57.22,57.25,27
,2011-06-30 00:30,30,57.24,57.28,57.18,57.25,232
,2011-06-30 01:00,30,57.19,57.24,57.13,57.21,99
,2011-06-30 01:30,30,57.21,57.3,57.13,57.29,410
,2011-06-30 02:00,30,57.28,57.39,57.23,57.37,335
,2011-06-30 02:30,30,57.37,57.37,57.33,57.33,175
,2011-06-30 03:00,30,57.33,57.36,57.18,57.19,70
,2011-06-30 03:30,30,57.15,57.23,57.11,57.22,42
,2011-06-30 04:00,30,57.22,57.22,57.13,57.2,191
,2011-06-30 04:30,30,57.2,57.2,57.03,57.04,181
,2011-06-30 05:00,30,57.02,57.08,56.87,57,355
,2011-06-30 05:30,30,56.99,57.05,56.89,57,147
,2011-06-30 06:00,30,57.03,57.08,56.97,56.99,130
,2011-06-30 06:30,30,57,57.06,56.99,57.03,220
,2011-06-30 07:00,30,57.06,57.08,57,57.01,287
,2011-06-30 09:30,30,56.35,56.35,55.48,56.02,11711
,2011-06-30 10:00,30,56.01,56.28,55.93,56.28,3150
,2011-06-30 10:30,30,56.28,56.33,56.1,56.15,2553
,2011-06-30 11:00,30,56.16,56.23,56.12,56.23,1421
,2011-06-30 11:30,30,56.23,56.33,56.14,56.15,2536
,2011-06-30 12:00,30,56.15,56.19,56.1,56.15,1306
,2011-06-30 12:30,30,56.15,56.3,56.08,56.28,3161
,2011-06-30 13:00,30,56.29,56.29,56.03,56.03,3601
,2011-06-30 18:00,1,56.2,56.37,56.17,56.25,458
,2011-06-30 18:30,1,56.22,56.27,56.19,56.23,60
,2011-06-30 19:00,1,56.19,56.31,56.19,56.19,175
,2011-06-30 19:30,1,56.22,56.31,56.11,56.31,43
,2011-06-30 20:00,1,56.31,56.4,56.27,56.29,662
,2011-06-30 20:30,1,56.29,56.31,56.25,56.26,145
,2011-06-30 21:00,1,56.23,56.3,56.01,56.29,317
,2011-06-30 21:30,1,56.3,56.34,56.26,56.32,205
,2011-06-30 22:00,1,56.32,56.35,56.29,56.32,46
,2011-06-30 22:30,1,56.32,56.32,56.3,56.3,7
,2011-06-30 23:00,1,56.3,56.34,56.3,56.34,21
,2011-06-30 23:30,1,56.34,56.35,56.3,56.3,16
,2011-07-01 00:00,1,56.34,56.34,56.3,56.32,19
,2011-07-01 00:30,1,56.3,56.37,56.29,56.37,220
,2011-07-01 01:00,1,56.34,56.37,56.3,56.37,66
,2011-07-01 01:30,1,56.33,56.37,56.32,56.37,41
,2011-07-01 02:00,1,56.37,56.38,56.31,56.34,247
,2011-07-01 02:30,1,56.34,56.37,56.2,56.2,418
,2011-07-01 03:00,1,56.2,56.2,56.12,56.14,320
,2011-07-01 03:30,1,56.14,56.25,56.13,56.22,313
,2011-07-01 04:00,1,56.21,56.25,56.16,56.22,158
,2011-07-01 04:30,1,56.22,56.25,56.15,56.19,138
,2011-07-01 05:00,1,56.19,56.26,56.1,56.13,400
,2011-07-01 05:30,1,56.13,56.26,56.1,56.18,173
,2011-07-01 06:00,1,56.18,56.21,56.11,56.14,83
,2011-07-01 06:30,1,56.15,56.21,56.1,56.19,244
,2011-07-01 07:00,1,56.19,56.22,56.1,56.22,44
,2011-07-01 09:30,1,56.3,56.34,55.81,55.96,7778
,2011-07-01 10:00,1,55.95,56.14,55.9,56.05,1829
,2011-07-01 10:30,1,56.05,56.2,56.03,56.14,1771
,2011-07-01 11:00,1,56.15,56.26,56.12,56.22,2335
,2011-07-01 11:30,1,56.22,56.4,56.22,56.35,1955
,2011-07-01 12:00,1,56.34,56.46,56.27,56.43,1767
,2011-07-01 12:30,1,56.43,56.57,56.36,56.46,3111
,2011-07-01 13:00,1,56.45,56.65,56.36,56.37,3613
,2011-07-04 18:00,5,56.4,56.6,56.4,56.52,948
,2011-07-04 18:30,5,56.56,56.6,56.55,56.56,144
,2011-07-04 19:00,5,56.58,56.58,56.56,56.58,45
,2011-07-04 19:30,5,56.58,56.67,56.56,56.62,183
,2011-07-04 20:00,5,56.62,56.77,56.62,56.75,594
,2011-07-04 20:30,5,56.75,56.75,56.63,56.64,119
,2011-07-04 21:00,5,56.64,56.64,56.52,56.58,206
,2011-07-04 21:30,5,56.58,56.58,56.55,56.55,7
,2011-07-04 22:00,5,56.55,56.55,56.48,56.53,218
,2011-07-04 22:30,5,56.54,56.56,56.54,56.54,15
,2011-07-04 23:00,5,56.54,56.54,56.51,56.52,15
,2011-07-04 23:30,5,56.51,56.52,56.51,56.52,4
,2011-07-05 00:00,5,56.49,56.54,56.49,56.54,10
,2011-07-05 00:30,5,56.49,56.57,56.49,56.53,15
,2011-07-05 01:00,5,56.53,56.56,56.53,56.56,73
,2011-07-05 01:30,5,56.56,56.56,56.45,56.51,23
,2011-07-05 02:00,5,56.51,56.54,56.44,56.49,25
,2011-07-05 02:30,5,56.49,56.5,56.34,56.35,104
,2011-07-05 03:00,5,56.34,56.48,56.32,56.42,130
,2011-07-05 03:30,5,56.43,56.5,56.42,56.44,131
,2011-07-05 04:00,5,56.44,56.76,56.42,56.69,529
,2011-07-05 04:30,5,56.66,56.75,56.65,56.74,182
,2011-07-05 05:00,5,56.71,56.73,56.58,56.6,98
,2011-07-05 05:30,5,56.6,56.66,56.57,56.59,84
,2011-07-05 06:00,5,56.61,56.73,56.59,56.7,107
,2011-07-05 06:30,5,56.7,56.74,56.57,56.58,132
,2011-07-05 07:00,5,56.59,56.67,56.59,56.59,40
,2011-07-05 09:30,5,56.7,56.8,56.32,56.34,5241
,2011-07-05 10:00,5,56.33,56.53,56.33,56.44,3407
,2011-07-05 10:30,5,56.44,56.47,56.34,56.36,2327
,2011-07-05 11:00,5,56.36,56.43,56.3,56.39,2408
,2011-07-05 11:30,5,56.38,56.48,56.36,56.39,1503
,2011-07-05 12:00,5,56.39,56.42,56.29,56.32,1678
,2011-07-05 12:30,5,56.32,56.42,56.31,56.42,1582
,2011-07-05 13:00,5,56.43,56.46,56.31,56.39,1993
,2011-07-05 18:00,6,56.39,56.4,56.25,56.4,91
,2011-07-05 18:30,6,56.35,56.37,56.27,56.33,126
,2011-07-05 19:00,6,56.28,56.37,56.25,56.37,17
,2011-07-05 19:30,6,56.34,56.35,56.34,56.35,11
,2011-07-05 20:00,6,56.35,56.49,56.35,56.47,140
,2011-07-05 20:30,6,56.43,56.45,56.25,56.27,229
,2011-07-05 21:00,6,56.31,56.31,56.26,56.31,23
,2011-07-05 21:30,6,56.3,56.3,56.26,56.3,36
,2011-07-05 22:00,6,56.32,56.41,56.3,56.41,7
,2011-07-05 22:30,6,56.42,56.43,56.34,56.37,8
,2011-07-05 23:00,6,56.38,56.38,56.38,56.38,3
,2011-07-05 23:30,6,56.34,56.38,56.33,56.37,29
,2011-07-06 00:00,6,56.37,56.38,56.37,56.38,26
,2011-07-06 00:30,6,56.36,56.38,56.35,56.38,23
,2011-07-06 01:00,6,56.39,56.42,56.39,56.42,15
,2011-07-06 01:30,6,56.42,56.44,56.37,56.42,47
,2011-07-06 02:00,6,56.42,56.42,56.3,56.35,207
,2011-07-06 02:30,6,56.33,56.34,56.27,56.29,25
,2011-07-06 03:00,6,56.28,56.32,56.21,56.21,286
,2011-07-06 03:30,6,56.23,56.23,56.06,56.06,1106
,2011-07-06 04:00,6,56.08,56.13,56.04,56.1,442
,2011-07-06 04:30,6,56.12,56.14,56.07,56.09,35
,2011-07-06 05:00,6,56.11,56.16,56.08,56.14,123
,2011-07-06 05:30,6,56.11,56.15,56,56.03,336
,2011-07-06 06:00,6,56.04,56.13,56.02,56.03,126
,2011-07-06 06:30,6,56.03,56.09,56,56.02,112
,2011-07-06 07:00,6,56.03,56.19,56,56.18,122
,2011-07-06 09:30,6,56.06,56.38,55.98,56.35,4767
,2011-07-06 10:00,6,56.35,56.39,56.06,56.21,3104
,2011-07-06 10:30,6,56.23,56.37,56.17,56.37,1100
,2011-07-06 11:00,6,56.37,56.54,56.36,56.53,3119
,2011-07-06 11:30,6,56.52,56.54,56.34,56.43,1724
,2011-07-06 12:00,6,56.44,56.55,56.44,56.54,1010
,2011-07-06 12:30,6,56.54,56.54,56.35,56.38,1110
,2011-07-06 13:00,6,56.37,56.43,56.3,56.33,1447
,2011-07-06 18:00,7,56.3,56.39,56.3,56.35,80
,2011-07-06 18:30,7,56.37,56.37,56.36,56.36,6
,2011-07-06 19:00,7,56.38,56.38,56.3,56.3,37
,2011-07-06 19:30,7,56.33,56.4,56.33,56.39,40
,2011-07-06 20:00,7,56.4,56.49,56.4,56.41,101
,2011-07-06 20:30,7,56.48,56.49,56.43,56.43,30
,2011-07-06 21:00,7,56.44,56.45,56.44,56.44,5
,2011-07-06 21:30,7,56.47,56.49,56.47,56.49,89
,2011-07-06 22:00,7,56.49,56.56,56.49,56.56,36
,2011-07-06 22:30,7,56.56,56.58,56.55,56.56,72
,2011-07-06 23:00,7,56.58,56.58,56.58,56.58,5
,2011-07-06 23:30,7,56.58,56.58,56.56,56.58,56
,2011-07-07 00:00,7,56.58,56.58,56.56,56.56,8
,2011-07-07 00:30,7,56.55,56.55,56.55,56.55,14
,2011-07-07 01:00,7,56.57,56.57,56.48,56.51,154
,2011-07-07 01:30,7,56.53,56.62,56.51,56.62,127
,2011-07-07 02:00,7,56.61,56.66,56.59,56.61,149
,2011-07-07 02:30,7,56.6,56.6,56.57,56.58,20
,2011-07-07 03:00,7,56.58,56.67,56.58,56.63,26
,2011-07-07 03:30,7,56.65,56.67,56.58,56.67,188
,2011-07-07 04:00,7,56.65,56.69,56.65,56.65,255
,2011-07-07 04:30,7,56.61,56.64,56.55,56.55,50
,2011-07-07 05:00,7,56.56,56.61,56.55,56.55,16
,2011-07-07 05:30,7,56.56,56.56,56.53,56.54,21
,2011-07-07 06:00,7,56.56,56.7,56.56,56.7,200
,2011-07-07 06:30,7,56.67,56.73,56.67,56.71,59
,2011-07-07 07:00,7,56.71,56.75,56.67,56.67,128
,2011-07-07 09:30,7,56.97,57.16,56.89,57.1,7623
,2011-07-07 10:00,7,57.09,57.23,57.06,57.14,3260
,2011-07-07 10:30,7,57.15,57.23,57.1,57.21,3266
,2011-07-07 11:00,7,57.2,57.39,57.2,57.37,3140
,2011-07-07 11:30,7,57.38,57.73,57.35,57.69,5260
,2011-07-07 12:00,7,57.69,57.7,57.51,57.56,3112
,2011-07-07 12:30,7,57.55,57.7,57.54,57.69,2393
,2011-07-07 13:00,7,57.67,57.71,57.51,57.6,2440
,2011-07-07 18:00,8,57.57,57.66,57.56,57.65,112
,2011-07-07 18:30,8,57.65,57.67,57.63,57.66,16
,2011-07-07 19:00,8,57.65,57.74,57.63,57.68,94
,2011-07-07 19:30,8,57.7,57.73,57.5,57.5,237
,2011-07-07 20:00,8,57.52,57.58,57.51,57.57,73
,2011-07-07 20:30,8,57.58,57.66,57.57,57.61,179
,2011-07-07 21:00,8,57.61,57.64,57.61,57.63,34
,2011-07-07 21:30,8,57.61,57.62,57.55,57.62,58
,2011-07-07 22:00,8,57.63,57.68,57.59,57.68,77
,2011-07-07 22:30,8,57.64,57.69,57.63,57.69,12
,2011-07-07 23:00,8,57.68,57.76,57.68,57.74,112
,2011-07-07 23:30,8,57.74,57.74,57.7,57.72,44
,2011-07-08 00:00,8,57.72,57.73,57.7,57.7,27
,2011-07-08 00:30,8,57.68,57.71,57.61,57.71,90
,2011-07-08 01:00,8,57.69,57.72,57.67,57.72,87
,2011-07-08 01:30,8,57.74,57.74,57.69,57.71,29
,2011-07-08 02:00,8,57.7,57.72,57.67,57.7,23
,2011-07-08 02:30,8,57.68,57.69,57.67,57.67,24
,2011-07-08 03:00,8,57.69,57.72,57.67,57.68,16
,2011-07-08 03:30,8,57.68,57.73,57.63,57.63,11
,2011-07-08 04:00,8,57.62,57.62,57.54,57.6,134
,2011-07-08 04:30,8,57.58,57.61,57.41,57.43,294
,2011-07-08 05:00,8,57.43,57.48,57.38,57.47,456
,2011-07-08 05:30,8,57.45,57.58,57.39,57.5,516
,2011-07-08 06:00,8,57.55,57.58,57.51,57.51,116
,2011-07-08 06:30,8,57.51,57.56,57.45,57.47,136
,2011-07-08 07:00,8,57.46,57.7,57.45,57.62,139
,2011-07-08 09:30,8,57.34,57.55,57.14,57.46,7389
,2011-07-08 10:00,8,57.45,57.59,57.43,57.5,2454
,2011-07-08 10:30,8,57.51,57.64,57.45,57.53,2435
,2011-07-08 11:00,8,57.55,57.67,57.55,57.57,1538
,2011-07-08 11:30,8,57.58,57.61,57.51,57.52,1707
,2011-07-08 12:00,8,57.53,57.61,57.41,57.41,1884
,2011-07-08 12:30,8,57.42,57.55,57.4,57.45,1331
,2011-07-08 13:00,8,57.45,57.52,57.25,57.27,2085
,2011-07-10 18:00,11,57.47,57.64,57.45,57.52,358
,2011-07-10 18:30,11,57.5,57.55,57.41,57.41,39
,2011-07-10 19:00,11,57.43,57.47,57.41,57.41,21
,2011-07-10 19:30,11,57.42,57.45,57.29,57.42,127
,2011-07-10 20:00,11,57.44,57.62,57.29,57.58,659
,2011-07-10 20:30,11,57.57,57.69,57.57,57.64,163
,2011-07-10 21:00,11,57.65,57.65,57.62,57.64,82
,2011-07-10 21:30,11,57.62,57.65,57.58,57.65,81
,2011-07-10 22:00,11,57.67,57.67,57.64,57.64,7
,2011-07-10 22:30,11,57.63,57.63,57.56,57.59,13
,2011-07-10 23:00,11,57.58,57.67,57.57,57.65,55
,2011-07-10 23:30,11,57.6,57.61,57.58,57.58,20
,2011-07-11 00:00,11,57.57,57.63,57.55,57.6,12
,2011-07-11 00:30,11,57.57,57.6,57.55,57.6,27
,2011-07-11 01:00,11,57.59,57.6,57.55,57.56,42
,2011-07-11 01:30,11,57.55,57.55,57.47,57.47,110
,2011-07-11 02:00,11,57.5,57.51,57.32,57.32,105
,2011-07-11 02:30,11,57.33,57.39,57.2,57.26,132
,2011-07-11 03:00,11,57.25,57.28,57.23,57.25,13
,2011-07-11 03:30,11,57.28,57.28,56.87,57.07,286
,2011-07-11 04:00,11,57.08,57.14,57.06,57.11,192
,2011-07-11 04:30,11,57.13,57.29,57.13,57.25,99
,2011-07-11 05:00,11,57.28,57.3,57.09,57.09,132
,2011-07-11 05:30,11,57.11,57.15,56.95,57.01,314
,2011-07-11 06:00,11,57.01,57.01,56.87,56.98,296
,2011-07-11 06:30,11,56.99,57.04,56.92,56.97,134
,2011-07-11 07:00,11,56.96,57.08,56.96,57.08,17
,2011-07-11 09:30,11,57.15,57.28,56.75,56.8,7421
,2011-07-11 10:00,11,56.8,57.16,56.7,57.15,3433
,2011-07-11 10:30,11,57.14,57.17,57.01,57.01,1354
,2011-07-11 11:00,11,57.01,57.13,56.96,57.09,1572
,2011-07-11 11:30,11,57.09,57.15,56.85,56.92,1375
,2011-07-11 12:00,11,56.92,56.99,56.91,56.96,848
,2011-07-11 12:30,11,56.96,57.35,56.95,57.3,2307
,2011-07-11 13:00,11,57.3,57.32,57.15,57.18,1917
,2011-07-11 18:00,12,57.25,57.27,57.19,57.19,121
,2011-07-11 18:30,12,57.19,57.23,57.19,57.23,34
,2011-07-11 19:00,12,57.23,57.23,57.1,57.1,21
,2011-07-11 19:30,12,57.1,57.2,57.1,57.2,25
,2011-07-11 20:00,12,57.22,57.36,56.93,56.93,557
,2011-07-11 20:30,12,56.98,57.11,56.98,57.02,249
,2011-07-11 21:00,12,57.01,57.13,56.95,56.95,190
,2011-07-11 21:30,12,56.98,57,56.86,56.88,192
,2011-07-11 22:00,12,56.86,56.94,56.8,56.92,211
,2011-07-11 22:30,12,56.91,56.91,56.7,56.75,300
,2011-07-11 23:00,12,56.76,56.8,56.72,56.75,81
,2011-07-11 23:30,12,56.77,56.82,56.76,56.77,49
,2011-07-12 00:00,12,56.77,56.83,56.76,56.8,71
,2011-07-12 00:30,12,56.8,56.82,56.74,56.82,73
,2011-07-12 01:00,12,56.83,56.95,56.83,56.89,171
,2011-07-12 01:30,12,56.89,56.95,56.81,56.95,112
,2011-07-12 02:00,12,56.95,56.97,56.82,56.83,266
,2011-07-12 02:30,12,56.85,56.85,56.78,56.79,106
,2011-07-12 03:00,12,56.77,56.83,56.74,56.8,181
,2011-07-12 03:30,12,56.83,56.87,56.77,56.78,227
,2011-07-12 04:00,12,56.83,56.98,56.8,56.96,162
,2011-07-12 04:30,12,56.96,56.98,56.86,56.9,205
,2011-07-12 05:00,12,56.88,56.9,56.87,56.9,188
,2011-07-12 05:30,12,56.9,56.98,56.87,56.98,243
,2011-07-12 06:00,12,56.96,57,56.96,56.99,177
,2011-07-12 06:30,12,56.99,57.05,56.97,56.99,219
,2011-07-12 07:00,12,57.05,57.05,56.84,56.86,255
,2011-07-12 09:30,12,57,57.27,56.93,57.07,4364
,2011-07-12 10:00,12,57.07,57.17,56.92,56.98,1770
,2011-07-12 10:30,12,56.98,57.17,56.98,57.07,1666
,2011-07-12 11:00,12,57.07,57.15,57,57.02,1357
,2011-07-12 11:30,12,57.02,57.26,57,57.15,1649
,2011-07-12 12:00,12,57.15,57.29,57.08,57.23,1548
,2011-07-12 12:30,12,57.24,57.4,57.19,57.36,2490
,2011-07-12 13:00,12,57.36,57.48,57.29,57.36,3457
,2011-07-12 18:00,13,57.35,57.38,57.32,57.35,63
,2011-07-12 18:30,13,57.35,57.37,57.31,57.32,51
,2011-07-12 19:00,13,57.36,57.43,57.36,57.39,37
,2011-07-12 19:30,13,57.37,57.45,57.32,57.35,145
,2011-07-12 20:00,13,57.36,57.44,57.35,57.44,149
,2011-07-12 20:30,13,57.44,57.47,57.38,57.47,52
,2011-07-12 21:00,13,57.46,57.48,57.44,57.47,135
,2011-07-12 21:30,13,57.44,57.44,57.4,57.43,69
,2011-07-12 22:00,13,57.43,57.54,57.43,57.53,247
,2011-07-12 22:30,13,57.52,57.61,57.52,57.6,159
,2011-07-12 23:00,13,57.6,57.61,57.55,57.56,46
,2011-07-12 23:30,13,57.6,57.6,57.59,57.6,14
,2011-07-13 00:00,13,57.58,57.62,57.58,57.6,98
,2011-07-13 00:30,13,57.6,57.62,57.48,57.54,227
,2011-07-13 01:00,13,57.54,57.59,57.53,57.59,104
,2011-07-13 01:30,13,57.58,57.61,57.56,57.59,58
,2011-07-13 02:00,13,57.6,57.75,57.6,57.72,528
,2011-07-13 02:30,13,57.73,57.73,57.66,57.71,157
,2011-07-13 03:00,13,57.68,57.72,57.63,57.69,87
,2011-07-13 03:30,13,57.65,57.67,57.61,57.66,72
,2011-07-13 04:00,13,57.66,57.73,57.6,57.61,288
,2011-07-13 04:30,13,57.61,57.69,57.59,57.66,107
,2011-07-13 05:00,13,57.65,57.69,57.64,57.66,61
,2011-07-13 05:30,13,57.65,57.84,57.65,57.76,543
,2011-07-13 06:00,13,57.78,57.81,57.71,57.78,256
,2011-07-13 06:30,13,57.78,57.78,57.7,57.74,122
,2011-07-13 07:00,13,57.73,57.81,57.7,57.8,136
,2011-07-13 09:30,13,57.97,58.5,57.97,58.2,9178
,2011-07-13 10:00,13,58.2,58.2,57.98,58.1,3083
,2011-07-13 10:30,13,58.08,58.17,58.01,58.17,1844
,2011-07-13 11:00,13,58.17,58.37,58.1,58.32,2526
,2011-07-13 11:30,13,58.33,58.91,58.22,58.89,6723
,2011-07-13 12:00,13,58.9,58.93,58.71,58.74,4053
,2011-07-13 12:30,13,58.75,58.89,58.64,58.72,3422
,2011-07-13 13:00,13,58.71,58.73,58.5,58.6,3278
,2011-07-13 18:00,14,58.65,58.65,58.52,58.58,370
,2011-07-13 18:30,14,58.58,58.64,58.58,58.59,28
,2011-07-13 19:00,14,58.6,58.61,58.57,58.57,75
,2011-07-13 19:30,14,58.59,58.65,58.53,58.53,322
,2011-07-13 20:00,14,58.53,58.53,58.32,58.39,962
,2011-07-13 20:30,14,58.39,58.43,58.33,58.36,82
,2011-07-13 21:00,14,58.36,58.4,58.34,58.35,24
,2011-07-13 21:30,14,58.35,58.4,58.35,58.4,122
,2011-07-13 22:00,14,58.41,58.41,58.29,58.29,113
,2011-07-13 22:30,14,58.29,58.39,58.22,58.39,71
,2011-07-13 23:00,14,58.36,58.36,58.35,58.35,24
,2011-07-13 23:30,14,58.35,58.41,58.29,58.41,32
,2011-07-14 00:00,14,58.35,58.42,58.35,58.4,99
,2011-07-14 00:30,14,58.36,58.51,58.35,58.51,86
,2011-07-14 01:00,14,58.48,58.61,58.47,58.6,172
,2011-07-14 01:30,14,58.61,58.69,58.59,58.59,254
,2011-07-14 02:00,14,58.6,58.6,58.46,58.51,599
,2011-07-14 02:30,14,58.53,58.65,58.53,58.65,241
,2011-07-14 03:00,14,58.63,58.66,58.58,58.59,145
,2011-07-14 03:30,14,58.57,58.61,58.56,58.61,272
,2011-07-14 04:00,14,58.61,58.75,58.6,58.69,348
,2011-07-14 04:30,14,58.69,58.75,58.69,58.73,157
,2011-07-14 05:00,14,58.75,58.79,58.72,58.74,351
,2011-07-14 05:30,14,58.74,58.78,58.68,58.71,217
,2011-07-14 06:00,14,58.77,58.8,58.65,58.8,378
,2011-07-14 06:30,14,58.78,58.87,58.76,58.79,411
,2011-07-14 07:00,14,58.8,58.84,58.67,58.8,79
,2011-07-14 09:30,14,58.91,58.96,58.52,58.63,7097
,2011-07-14 10:00,14,58.64,58.74,58.35,58.57,3293
,2011-07-14 10:30,14,58.55,58.64,58.52,58.56,1432
,2011-07-14 11:00,14,58.56,58.57,58.32,58.55,2222
,2011-07-14 11:30,14,58.55,58.61,58.43,58.44,1194
,2011-07-14 12:00,14,58.43,58.48,58.27,58.37,1196
,2011-07-14 12:30,14,58.38,58.6,58.36,58.6,1623
,2011-07-14 13:00,14,58.58,58.63,58.29,58.31,2284
,2011-07-14 18:00,15,58.3,58.4,58.3,58.39,170
,2011-07-14 18:30,15,58.38,58.38,58.16,58.17,97
,2011-07-14 19:00,15,58.21,58.26,58.2,58.26,27
,2011-07-14 19:30,15,58.26,58.35,58.26,58.31,31
,2011-07-14 20:00,15,58.31,58.41,58.2,58.34,303
,2011-07-14 20:30,15,58.34,58.38,58.05,58.08,234
,2011-07-14 21:00,15,58.13,58.26,58.13,58.21,47
,2011-07-14 21:30,15,58.21,58.31,58.15,58.31,110
,2011-07-14 22:00,15,58.31,58.31,58.26,58.26,48
,2011-07-14 22:30,15,58.27,58.27,58.26,58.26,6
,2011-07-14 23:00,15,58.27,58.27,58.26,58.26,3
,2011-07-14 23:30,15,58.26,58.26,58.22,58.24,35
,2011-07-15 00:00,15,58.24,58.31,58.24,58.28,96
,2011-07-15 00:30,15,58.31,58.33,58.23,58.27,241
,2011-07-15 01:00,15,58.26,58.29,58.23,58.26,104
,2011-07-15 01:30,15,58.28,58.36,58.26,58.33,187
,2011-07-15 02:00,15,58.35,58.4,58.26,58.26,125
,2011-07-15 02:30,15,58.27,58.31,58.26,58.26,29
,2011-07-15 03:00,15,58.26,58.3,58.26,58.3,34
,2011-07-15 03:30,15,58.25,58.44,58.25,58.41,48
,2011-07-15 04:00,15,58.41,58.44,58.38,58.38,52
,2011-07-15 04:30,15,58.36,58.39,58.36,58.38,65
,2011-07-15 05:00,15,58.4,58.45,58.4,58.45,77
,2011-07-15 05:30,15,58.45,58.5,58.43,58.48,167
,2011-07-15 06:00,15,58.48,58.58,58.46,58.5,100
,2011-07-15 06:30,15,58.52,58.58,58.48,58.58,182
,2011-07-15 07:00,15,58.58,58.64,58.57,58.61,151
,2011-07-15 09:30,15,58.68,58.88,58.3,58.48,6124
,2011-07-15 10:00,15,58.49,58.73,58.46,58.6,2945
,2011-07-15 10:30,15,58.6,58.72,58.43,58.43,2999
,2011-07-15 11:00,15,58.42,58.6,58.35,58.45,2659
,2011-07-15 11:30,15,58.45,58.48,57.92,58.03,4528
,2011-07-15 12:00,15,58.05,58.18,58.01,58.13,822
,2011-07-15 12:30,15,58.15,58.24,58.08,58.15,1843
,2011-07-15 13:00,15,58.16,58.52,58.15,58.28,2886
,2011-07-17 18:00,18,58.23,58.39,58.01,58.26,595
,2011-07-17 18:30,18,58.26,58.26,57.88,57.91,274
,2011-07-17 19:00,18,57.92,58.06,57.9,57.96,185
,2011-07-17 19:30,18,57.98,58.42,57.98,58.28,406
,2011-07-17 20:00,18,58.28,58.34,58.15,58.31,155
,2011-07-17 20:30,18,58.32,58.38,58.29,58.29,89
,2011-07-17 21:00,18,58.33,58.48,58.33,58.4,247
,2011-07-17 21:30,18,58.43,58.49,58.35,58.39,142
,2011-07-17 22:00,18,58.38,58.38,58.06,58.2,122
,2011-07-17 22:30,18,58.15,58.16,57.9,57.95,220
,2011-07-17 23:00,18,57.92,58.02,57.9,57.96,78
,2011-07-17 23:30,18,57.96,57.96,57.92,57.94,11
,2011-07-18 00:00,18,57.98,58.06,57.96,58.02,16
,2011-07-18 00:30,18,58.07,58.1,58.05,58.1,26
,2011-07-18 01:00,18,58.07,58.07,57.96,58,66
,2011-07-18 01:30,18,57.98,58.03,57.86,57.86,186
,2011-07-18 02:00,18,57.85,57.93,57.83,57.88,76
,2011-07-18 02:30,18,57.87,57.88,57.83,57.88,51
,2011-07-18 03:00,18,57.88,57.95,57.83,57.84,123
,2011-07-18 03:30,18,57.83,57.84,57.78,57.8,164
,2011-07-18 04:00,18,57.78,57.79,57.61,57.7,904
,2011-07-18 04:30,18,57.7,57.74,57.64,57.73,319
,2011-07-18 05:00,18,57.72,57.73,57.57,57.6,209
,2011-07-18 05:30,18,57.6,57.64,57.58,57.64,161
,2011-07-18 06:00,18,57.64,57.74,57.61,57.61,201
,2011-07-18 06:30,18,57.61,57.78,57.61,57.78,140
,2011-07-18 07:00,18,57.78,57.83,57.65,57.67,51
,2011-07-18 09:30,18,57.68,57.88,57.47,57.71,5966
,2011-07-18 10:00,18,57.7,57.88,57.7,57.84,2493
,2011-07-18 10:30,18,57.82,57.91,57.79,57.84,1611
,2011-07-18 11:00,18,57.83,57.91,57.78,57.89,1536
,2011-07-18 11:30,18,57.88,57.88,57.71,57.75,1913
,2011-07-18 12:00,18,57.75,57.82,57.71,57.8,1122
,2011-07-18 12:30,18,57.81,57.93,57.76,57.92,2448
,2011-07-18 13:00,18,57.92,58.09,57.78,57.81,2438
,2011-07-18 18:00,19,57.99,58.03,57.92,57.98,220
,2011-07-18 18:30,19,57.98,57.99,57.93,57.94,42
,2011-07-18 19:00,19,57.94,57.95,57.83,57.9,92
,2011-07-18 19:30,19,57.92,57.92,57.86,57.86,22
,2011-07-18 20:00,19,57.85,58,57.71,57.91,517
,2011-07-18 20:30,19,57.87,57.89,57.75,57.89,127
,2011-07-18 21:00,19,57.89,58.03,57.88,57.94,136
,2011-07-18 21:30,19,57.95,57.95,57.89,57.89,64
,2011-07-18 22:00,19,57.94,57.95,57.86,57.9,42
,2011-07-18 22:30,19,57.88,57.89,57.84,57.84,17
,2011-07-18 23:00,19,57.86,57.86,57.86,57.86,1
,2011-07-18 23:30,19,57.88,57.89,57.86,57.86,9
,2011-07-19 00:00,19,57.84,57.88,57.8,57.88,38
,2011-07-19 00:30,19,57.85,57.93,57.83,57.84,226
,2011-07-19 01:00,19,57.83,58,57.83,57.97,159
,2011-07-19 01:30,19,57.97,57.99,57.88,57.96,89
,2011-07-19 02:00,19,57.99,58.18,57.98,58.18,474
,2011-07-19 02:30,19,58.16,58.19,58.14,58.18,82
,2011-07-19 03:00,19,58.18,58.18,58.1,58.17,93
,2011-07-19 03:30,19,58.12,58.16,58.09,58.1,45
,2011-07-19 04:00,19,58.11,58.15,58.09,58.13,58
,2011-07-19 04:30,19,58.11,58.2,58.11,58.2,226
,2011-07-19 05:00,19,58.2,58.22,58.15,58.18,129
,2011-07-19 05:30,19,58.18,58.33,58.17,58.26,152
,2011-07-19 06:00,19,58.28,58.32,58.28,58.32,73
,2011-07-19 06:30,19,58.29,58.34,58.26,58.33,189
,2011-07-19 07:00,19,58.33,58.35,58.29,58.29,128
,2011-07-19 09:30,19,58.45,58.83,58.32,58.36,8201
,2011-07-19 10:00,19,58.38,58.44,58.29,58.35,2822
,2011-07-19 10:30,19,58.36,58.4,58.29,58.34,1876
,2011-07-19 11:00,19,58.34,58.41,58.25,58.25,2056
,2011-07-19 11:30,19,58.25,58.27,57.94,57.97,4231
,2011-07-19 12:00,19,57.96,57.97,57.67,57.78,5289
,2011-07-19 12:30,19,57.77,57.86,57.74,57.77,2727
,2011-07-19 13:00,19,57.78,57.78,57.46,57.54,3768
,2011-07-19 18:00,20,57.63,57.79,57.61,57.75,356
,2011-07-19 18:30,20,57.78,57.8,57.71,57.71,35
,2011-07-19 19:00,20,57.69,57.76,57.68,57.75,92
,2011-07-19 19:30,20,57.72,57.75,57.62,57.75,78
,2011-07-19 20:00,20,57.71,57.83,57.62,57.62,272
,2011-07-19 20:30,20,57.6,57.67,57.6,57.64,113
,2011-07-19 21:00,20,57.66,57.68,57.59,57.64,64
,2011-07-19 21:30,20,57.63,57.89,57.63,57.89,548
,2011-07-19 22:00,20,57.9,58.04,57.88,58.01,774
,2011-07-19 22:30,20,58.01,58.04,57.99,57.99,122
,2011-07-19 23:00,20,58.01,58.05,58.01,58.05,14
,2011-07-19 23:30,20,58.01,58.05,58.01,58.05,6
,2011-07-20 00:00,20,58.01,58.03,58.01,58.03,54
,2011-07-20 00:30,20,58.02,58.05,58,58.02,385
,2011-07-20 01:00,20,58.03,58.07,58,58.07,148
,2011-07-20 01:30,20,58.07,58.09,58.05,58.07,115
,2011-07-20 02:00,20,58.06,58.1,58.02,58.07,110
,2011-07-20 02:30,20,58.08,58.15,58.06,58.09,157
,2011-07-20 03:00,20,58.09,58.14,58.06,58.09,158
,2011-07-20 03:30,20,58.1,58.1,58,58,266
,2011-07-20 04:00,20,58.01,58.06,57.89,57.93,387
,2011-07-20 04:30,20,57.93,58.06,57.93,58.03,293
,2011-07-20 05:00,20,58.05,58.09,58.01,58.04,167
,2011-07-20 05:30,20,58.02,58.09,58.01,58.05,150
,2011-07-20 06:00,20,58.03,58.03,57.93,57.95,414
,2011-07-20 06:30,20,57.96,57.99,57.95,57.99,268
,2011-07-20 07:00,20,57.99,58.1,57.97,58.07,646
,2011-07-20 09:30,20,58.06,58.1,57.83,57.9,7171
,2011-07-20 10:00,20,57.9,57.92,57.8,57.87,2526
,2011-07-20 10:30,20,57.88,57.93,57.83,57.87,1037
,2011-07-20 11:00,20,57.87,57.97,57.85,57.94,1726
,2011-07-20 11:30,20,57.94,57.94,57.76,57.92,3540
,2011-07-20 12:00,20,57.92,57.96,57.81,57.86,1479
,2011-07-20 12:30,20,57.86,57.87,57.72,57.76,1997
,2011-07-20 13:00,20,57.76,57.85,57.64,57.71,2867
,2011-07-20 18:00,21,57.6,57.71,57.47,57.57,330
,2011-07-20 18:30,21,57.53,57.64,57.5,57.53,155
,2011-07-20 19:00,21,57.56,57.63,57.56,57.57,19
,2011-07-20 19:30,21,57.6,57.68,57.58,57.68,68
,2011-07-20 20:00,21,57.69,57.86,57.62,57.86,630
,2011-07-20 20:30,21,57.85,57.9,57.75,57.86,209
,2011-07-20 21:00,21,57.87,57.91,57.85,57.85,232
,2011-07-20 21:30,21,57.89,58.07,57.87,58.03,903
,2011-07-20 22:00,21,58.03,58.03,57.9,57.96,501
,2011-07-20 22:30,21,57.96,58.04,57.96,58.04,169
,2011-07-20 23:00,21,57.99,58,57.96,58,36
,2011-07-20 23:30,21,57.97,58.05,57.97,58.05,102
,2011-07-21 00:00,21,58.05,58.05,57.96,57.96,149
,2011-07-21 00:30,21,57.99,58.07,57.98,58.06,109
,2011-07-21 01:00,21,58.05,58.13,58.04,58.04,168
,2011-07-21 01:30,21,58.02,58.1,58.01,58.06,36
,2011-07-21 02:00,21,58.06,58.08,58.02,58.02,253
,2011-07-21 02:30,21,58.03,58.04,57.91,57.92,146
,2011-07-21 03:00,21,57.9,57.95,57.89,57.92,164
,2011-07-21 03:30,21,57.89,57.91,57.76,57.76,337
,2011-07-21 04:00,21,57.77,57.79,57.68,57.71,253
,2011-07-21 04:30,21,57.77,57.78,57.73,57.73,54
,2011-07-21 05:00,21,57.73,57.76,57.68,57.68,228
,2011-07-21 05:30,21,57.67,57.72,57.67,57.7,138
,2011-07-21 06:00,21,57.72,57.72,57.7,57.71,70
,2011-07-21 06:30,21,57.71,57.72,57.68,57.72,204
,2011-07-21 07:00,21,57.69,57.74,57.68,57.73,142
,2011-07-21 09:30,21,57.98,58.08,57.49,57.49,6663
,2011-07-21 10:00,21,57.49,57.7,57.49,57.67,2388
,2011-07-21 10:30,21,57.67,57.77,57.61,57.73,2612
,2011-07-21 11:00,21,57.74,57.78,57.36,57.39,3384
,2011-07-21 11:30,21,57.39,57.44,57.2,57.34,3316
,2011-07-21 12:00,21,57.33,57.52,57.33,57.47,2122
,2011-07-21 12:30,21,57.48,57.52,57.35,57.47,1499
,2011-07-21 13:00,21,57.47,57.54,57.33,57.44,2712
,2011-07-21 18:00,22,57.36,57.43,57.34,57.4,187
,2011-07-21 18:30,22,57.42,57.42,57.38,57.38,21
,2011-07-21 19:00,22,57.38,57.45,57.38,57.45,53
,2011-07-21 19:30,22,57.47,57.61,57.45,57.58,492
,2011-07-21 20:00,22,57.59,57.71,57.56,57.63,712
,2011-07-21 20:30,22,57.62,57.68,57.6,57.64,113
,2011-07-21 21:00,22,57.64,57.68,57.64,57.68,85
,2011-07-21 21:30,22,57.66,57.74,57.66,57.72,196
,2011-07-21 22:00,22,57.7,57.7,57.65,57.68,118
,2011-07-21 22:30,22,57.68,57.68,57.65,57.66,17
,2011-07-21 23:00,22,57.66,57.66,57.66,57.66,40
,2011-07-21 23:30,22,57.66,57.66,57.65,57.65,9
,2011-07-22 00:00,22,57.66,57.66,57.64,57.65,45
,2011-07-22 00:30,22,57.64,57.75,57.64,57.73,153
,2011-07-22 01:00,22,57.73,57.74,57.64,57.64,91
,2011-07-22 01:30,22,57.67,57.76,57.67,57.72,510
,2011-07-22 02:00,22,57.71,57.76,57.71,57.73,87
,2011-07-22 02:30,22,57.69,57.69,57.58,57.58,183
,2011-07-22 03:00,22,57.59,57.67,57.57,57.59,87
,2011-07-22 03:30,22,57.6,57.61,57.56,57.56,121
,2011-07-22 04:00,22,57.57,57.57,57.51,57.53,76
,2011-07-22 04:30,22,57.54,57.59,57.52,57.59,22
,2011-07-22 05:00,22,57.59,57.66,57.59,57.62,176
,2011-07-22 05:30,22,57.6,57.62,57.55,57.62,57
,2011-07-22 06:00,22,57.62,57.71,57.62,57.68,53
,2011-07-22 06:30,22,57.64,57.66,57.55,57.62,219
,2011-07-22 07:00,22,57.61,57.61,57.52,57.52,179
,2011-07-22 09:30,22,57.51,57.87,57.41,57.78,5589
,2011-07-22 10:00,22,57.8,57.91,57.68,57.71,2819
,2011-07-22 10:30,22,57.71,57.79,57.7,57.73,971
,2011-07-22 11:00,22,57.72,57.73,57.52,57.52,2267
,2011-07-22 11:30,22,57.54,57.61,57.48,57.48,2063
,2011-07-22 12:00,22,57.49,57.54,57.41,57.46,2038
,2011-07-22 12:30,22,57.48,57.53,57.3,57.42,3603
,2011-07-22 13:00,22,57.42,57.43,57.23,57.27,3608
,2011-07-24 18:00,25,57.22,57.26,56.93,56.99,1105
,2011-07-24 18:30,25,56.98,57.08,56.97,57.03,88
,2011-07-24 19:00,25,57.04,57.16,57,57.02,139
,2011-07-24 19:30,25,57.03,57.09,56.96,57.05,402
,2011-07-24 20:00,25,57.05,57.08,57.01,57.07,441
,2011-07-24 20:30,25,57.07,57.1,57.05,57.07,129
,2011-07-24 21:00,25,57.05,57.05,56.88,56.91,726
,2011-07-24 21:30,25,56.96,57,56.88,56.89,143
,2011-07-24 22:00,25,56.89,56.96,56.83,56.84,248
,2011-07-24 22:30,25,56.84,56.84,56.72,56.76,492
,2011-07-24 23:00,25,56.75,56.75,56.71,56.72,90
,2011-07-24 23:30,25,56.74,56.75,56.72,56.75,17
,2011-07-25 00:00,25,56.76,56.81,56.73,56.76,61
,2011-07-25 00:30,25,56.76,56.93,56.74,56.87,173
,2011-07-25 01:00,25,56.85,56.87,56.8,56.85,105
,2011-07-25 01:30,25,56.85,56.87,56.71,56.74,424
,2011-07-25 02:00,25,56.75,56.82,56.7,56.79,362
,2011-07-25 02:30,25,56.78,56.9,56.78,56.88,297
,2011-07-25 03:00,25,56.9,56.97,56.87,56.94,188
,2011-07-25 03:30,25,56.93,56.93,56.85,56.86,82
,2011-07-25 04:00,25,56.86,56.9,56.84,56.88,107
,2011-07-25 04:30,25,56.88,56.99,56.84,56.99,199
,2011-07-25 05:00,25,56.99,57.16,56.95,57.1,160
,2011-07-25 05:30,25,57.12,57.14,56.94,56.97,219
,2011-07-25 06:00,25,56.97,56.97,56.95,56.95,22
,2011-07-25 06:30,25,56.96,57.02,56.95,56.96,154
,2011-07-25 07:00,25,57,57.08,56.97,57.08,87
,2011-07-25 09:30,25,56.87,56.91,56.28,56.36,13102
,2011-07-25 10:00,25,56.36,56.4,56.29,56.35,4632
,2011-07-25 10:30,25,56.33,56.37,56.2,56.3,4028
,2011-07-25 11:00,25,56.3,56.43,56.21,56.39,4275
,2011-07-25 11:30,25,56.39,56.68,56.36,56.62,3809
,2011-07-25 12:00,25,56.63,56.66,56.54,56.65,2839
,2011-07-25 12:30,25,56.64,56.85,56.57,56.83,3034
,2011-07-25 13:00,25,56.84,56.9,56.77,56.85,2738
,2011-07-25 18:00,26,57,57.07,56.91,56.95,255
,2011-07-25 18:30,26,56.93,56.95,56.9,56.92,162
,2011-07-25 19:00,26,56.94,56.98,56.9,56.93,27
,2011-07-25 19:30,26,56.93,56.93,56.82,56.88,55
,2011-07-25 20:00,26,56.88,56.92,56.85,56.91,75
,2011-07-25 20:30,26,56.91,56.98,56.91,56.98,86
,2011-07-25 21:00,26,56.96,56.97,56.93,56.97,38
,2011-07-25 21:30,26,56.94,56.95,56.93,56.94,32
,2011-07-25 22:00,26,56.95,57.01,56.94,56.97,62
,2011-07-25 22:30,26,56.98,57.1,56.98,57.08,107
,2011-07-25 23:00,26,57.08,57.12,57.08,57.12,107
,2011-07-25 23:30,26,57.12,57.12,57.02,57.03,61
,2011-07-26 00:00,26,57.03,57.04,56.99,57.04,81
,2011-07-26 00:30,26,57.02,57.19,56.99,57.14,298
,2011-07-26 01:00,26,57.14,57.14,56.96,56.97,165
,2011-07-26 01:30,26,56.97,57.22,56.96,57.16,184
,2011-07-26 02:00,26,57.13,57.21,57.09,57.16,159
,2011-07-26 02:30,26,57.19,57.25,57.19,57.24,53
,2011-07-26 03:00,26,57.25,57.26,57.2,57.2,81
,2011-07-26 03:30,26,57.16,57.23,57.07,57.15,249
,2011-07-26 04:00,26,57.16,57.16,57.05,57.05,183
,2011-07-26 04:30,26,57.05,57.05,57,57.01,128
,2011-07-26 05:00,26,57.01,57.01,56.96,56.98,106
,2011-07-26 05:30,26,57,57.01,56.99,57.01,436
,2011-07-26 06:00,26,57.01,57.04,57,57.01,273
,2011-07-26 06:30,26,57.01,57.05,56.97,57,488
,2011-07-26 07:00,26,57,57,56.95,56.98,134
,2011-07-26 09:30,26,56.98,57.23,56.84,57.2,7440
,2011-07-26 10:00,26,57.19,57.43,57.19,57.36,4312
,2011-07-26 10:30,26,57.35,57.39,57.25,57.39,2135
,2011-07-26 11:00,26,57.4,57.64,57.32,57.47,3803
,2011-07-26 11:30,26,57.49,57.49,57.34,57.37,1493
,2011-07-26 12:00,26,57.4,57.42,57.29,57.35,1861
,2011-07-26 12:30,26,57.35,57.36,57.17,57.32,2967
,2011-07-26 13:00,26,57.31,57.44,57.2,57.42,2626
,2011-07-26 18:00,27,57.47,57.63,57.45,57.51,509
,2011-07-26 18:30,27,57.48,57.55,57.48,57.54,122
,2011-07-26 19:00,27,57.55,57.55,57.5,57.52,66
,2011-07-26 19:30,27,57.52,57.52,57.5,57.52,50
,2011-07-26 20:00,27,57.52,57.57,57.45,57.49,320
,2011-07-26 20:30,27,57.5,57.5,57.38,57.39,143
,2011-07-26 21:00,27,57.42,57.44,57.3,57.4,281
,2011-07-26 21:30,27,57.39,57.43,57.35,57.4,222
,2011-07-26 22:00,27,57.4,57.44,57.4,57.4,122
,2011-07-26 22:30,27,57.4,57.42,57.4,57.41,73
,2011-07-26 23:00,27,57.4,57.42,57.4,57.42,35
,2011-07-26 23:30,27,57.4,57.44,57.4,57.43,9
,2011-07-27 00:00,27,57.44,57.48,57.44,57.48,85
,2011-07-27 00:30,27,57.49,57.56,57.47,57.5,53
,2011-07-27 01:00,27,57.57,57.58,57.5,57.57,137
,2011-07-27 01:30,27,57.54,57.57,57.48,57.57,103
,2011-07-27 02:00,27,57.53,57.56,57.48,57.48,33
,2011-07-27 02:30,27,57.49,57.49,57.45,57.45,162
,2011-07-27 03:00,27,57.45,57.48,57.45,57.47,326
,2011-07-27 03:30,27,57.47,57.48,57.45,57.46,69
,2011-07-27 04:00,27,57.46,57.47,57.45,57.45,170
,2011-07-27 04:30,27,57.47,57.47,57.46,57.46,15
,2011-07-27 05:00,27,57.46,57.47,57.45,57.45,136
,2011-07-27 05:30,27,57.44,57.46,57.43,57.46,22
,2011-07-27 06:00,27,57.45,57.47,57.42,57.45,127
,2011-07-27 06:30,27,57.47,57.5,57.46,57.5,95
,2011-07-27 07:00,27,57.5,57.62,57.41,57.41,215
,2011-07-27 09:30,27,57.17,57.31,57.02,57.27,7241
,2011-07-27 10:00,27,57.28,57.34,57.1,57.2,2863
,2011-07-27 10:30,27,57.19,57.36,57.19,57.27,2303
,2011-07-27 11:00,27,57.27,57.32,57.2,57.28,1555
,2011-07-27 11:30,27,57.28,57.5,57.27,57.45,2157
,2011-07-27 12:00,27,57.46,57.57,57.37,57.55,1769
,2011-07-27 12:30,27,57.53,57.55,57.47,57.5,2597
,2011-07-27 13:00,27,57.51,57.59,57.33,57.44,3321
,2011-07-27 18:00,28,57.38,57.41,57.26,57.32,180
,2011-07-27 18:30,28,57.3,57.33,57.26,57.29,87
,2011-07-27 19:00,28,57.33,57.4,57.28,57.29,68
,2011-07-27 19:30,28,57.33,57.4,57.33,57.35,80
,2011-07-27 20:00,28,57.33,57.4,57.22,57.22,456
,2011-07-27 20:30,28,57.22,57.23,57.16,57.21,244
,2011-07-27 21:00,28,57.2,57.23,57.2,57.2,31
,2011-07-27 21:30,28,57.18,57.18,57.11,57.11,150
,2011-07-27 22:00,28,57.15,57.34,57.15,57.29,54
,2011-07-27 22:30,28,57.28,57.3,57.27,57.27,3
,2011-07-27 23:00,28,57.27,57.27,57.24,57.26,13
,2011-07-27 23:30,28,57.24,57.27,57.19,57.19,22
,2011-07-28 00:00,28,57.19,57.2,57.16,57.18,28
,2011-07-28 00:30,28,57.19,57.2,57.19,57.19,11
,2011-07-28 01:00,28,57.21,57.25,57.19,57.2,187
,2011-07-28 01:30,28,57.22,57.23,57.2,57.2,73
,2011-07-28 02:00,28,57.2,57.29,57.2,57.24,223
,2011-07-28 02:30,28,57.27,57.27,57.23,57.26,91
,2011-07-28 03:00,28,57.27,57.38,57.26,57.37,133
,2011-07-28 03:30,28,57.38,57.49,57.38,57.45,148
,2011-07-28 04:00,28,57.46,57.48,57.45,57.48,75
,2011-07-28 04:30,28,57.47,57.47,57.42,57.43,105
,2011-07-28 05:00,28,57.42,57.42,57.32,57.37,217
,2011-07-28 05:30,28,57.38,57.43,57.35,57.4,39
,2011-07-28 06:00,28,57.42,57.43,57.41,57.43,40
,2011-07-28 06:30,28,57.43,57.43,57.34,57.35,26
,2011-07-28 07:00,28,57.33,57.33,57.25,57.25,118
,2011-07-28 09:30,28,57.37,57.39,57.12,57.16,5088
,2011-07-28 10:00,28,57.17,57.17,56.85,56.94,5200
,2011-07-28 10:30,28,56.94,57.08,56.89,57.07,2550
,2011-07-28 11:00,28,57.07,57.07,56.84,56.91,2530
,2011-07-28 11:30,28,56.91,56.95,56.7,56.71,3195
,2011-07-28 12:00,28,56.73,56.77,56.64,56.74,2792
,2011-07-28 12:30,28,56.74,56.75,56.57,56.62,2460
,2011-07-28 13:00,28,56.62,56.75,56.54,56.62,2653
,2011-07-28 18:00,29,56.7,56.72,56.63,56.65,415
,2011-07-28 18:30,29,56.64,56.72,56.6,56.7,252
,2011-07-28 19:00,29,56.7,56.7,56.59,56.6,64
,2011-07-28 19:30,29,56.61,56.71,56.61,56.7,53
,2011-07-28 20:00,29,56.73,56.91,56.71,56.81,827
,2011-07-28 20:30,29,56.82,56.87,56.82,56.87,22
,2011-07-28 21:00,29,56.87,56.89,56.86,56.86,37
,2011-07-28 21:30,29,56.86,56.92,56.75,56.9,304
,2011-07-28 22:00,29,56.92,57.07,56.92,57.06,858
,2011-07-28 22:30,29,57.07,57.09,57.04,57.04,94
,2011-07-28 23:00,29,57.05,57.09,57.02,57.02,282
,2011-07-28 23:30,29,57.02,57.02,56.95,56.95,88
,2011-07-29 00:00,29,56.98,57,56.95,56.99,35
,2011-07-29 00:30,29,57.01,57.04,56.95,57.01,55
,2011-07-29 01:00,29,56.99,57,56.93,56.95,193
,2011-07-29 01:30,29,56.95,56.95,56.65,56.84,639
,2011-07-29 02:00,29,56.81,56.84,56.62,56.67,448
,2011-07-29 02:30,29,56.68,56.75,56.68,56.73,181
,2011-07-29 03:00,29,56.73,56.77,56.69,56.77,76
,2011-07-29 03:30,29,56.78,56.8,56.77,56.77,43
,2011-07-29 04:00,29,56.77,56.84,56.75,56.82,114
,2011-07-29 04:30,29,56.81,56.81,56.75,56.75,205
,2011-07-29 05:00,29,56.73,56.73,56.72,56.73,88
,2011-07-29 05:30,29,56.73,56.74,56.71,56.72,256
,2011-07-29 06:00,29,56.71,56.71,56.51,56.54,235
,2011-07-29 06:30,29,56.52,56.66,56.51,56.66,54
,2011-07-29 07:00,29,56.66,56.66,56.61,56.64,99
,2011-07-29 09:30,29,56.5,56.56,55.89,56.35,11919
,2011-07-29 10:00,29,56.35,56.42,56.09,56.11,3588
,2011-07-29 10:30,29,56.11,56.21,56.07,56.12,2752
,2011-07-29 11:00,29,56.11,56.17,56.03,56.11,2280
,2011-07-29 11:30,29,56.11,56.23,56.07,56.08,991
,2011-07-29 12:00,29,56.1,56.29,56.09,56.25,1044
,2011-07-29 12:30,29,56.25,56.25,56.1,56.13,1549
,2011-07-29 13:00,29,56.14,56.4,56.13,56.29,3081
,2011-07-31 18:00,1,56.5,56.62,56.45,56.59,497
,2011-07-31 18:30,1,56.59,56.62,56.58,56.62,77
,2011-07-31 19:00,1,56.6,56.64,56.58,56.63,129
,2011-07-31 19:30,1,56.62,56.78,56.56,56.78,181
,2011-07-31 20:00,1,56.78,56.88,56.67,56.85,464
,2011-07-31 20:30,1,56.84,56.88,56.81,56.81,179
,2011-07-31 21:00,1,56.85,56.88,56.81,56.87,95
,2011-07-31 21:30,1,56.85,56.9,56.85,56.89,67
,2011-07-31 22:00,1,56.9,56.92,56.84,56.86,43
,2011-07-31 22:30,1,56.84,56.86,56.84,56.85,22
,2011-07-31 23:00,1,56.86,56.86,56.84,56.84,31
,2011-07-31 23:30,1,56.86,56.86,56.86,56.86,2
,2011-08-01 00:00,1,56.84,56.86,56.81,56.85,18
,2011-08-01 00:30,1,56.86,56.95,56.84,56.95,166
,2011-08-01 01:00,1,56.93,56.97,56.86,56.97,177
,2011-08-01 01:30,1,56.97,57.05,56.96,57.05,297
,2011-08-01 02:00,1,57.05,57.24,57.04,57.18,705
,2011-08-01 02:30,1,57.14,57.21,57.1,57.12,174
,2011-08-01 03:00,1,57.12,57.2,57.12,57.16,154
,2011-08-01 03:30,1,57.16,57.31,57.11,57.26,585
,2011-08-01 04:00,1,57.28,57.28,57.19,57.19,585
,2011-08-01 04:30,1,57.18,57.19,57.06,57.12,894
,2011-08-01 05:00,1,57.12,57.15,57.1,57.1,338
,2011-08-01 05:30,1,57.12,57.13,57.09,57.13,117
,2011-08-01 06:00,1,57.13,57.17,57.13,57.14,250
,2011-08-01 06:30,1,57.15,57.18,57.14,57.17,482
,2011-08-01 07:00,1,57.17,57.19,57.16,57.18,235
,2011-08-01 09:30,1,57.1,57.12,56.8,56.92,7137
,2011-08-01 10:00,1,56.93,57.01,56.9,56.98,1976
,2011-08-01 10:30,1,56.98,56.99,56.78,56.99,3314
,2011-08-01 11:00,1,56.98,57,56.78,56.91,2075
,2011-08-01 11:30,1,56.91,56.96,56.82,56.9,1360
,2011-08-01 12:00,1,56.9,56.91,56.82,56.84,840
,2011-08-01 12:30,1,56.83,56.86,56.64,56.79,2200
,2011-08-01 13:00,1,56.78,57.01,56.69,56.89,3624
,2011-08-01 18:00,2,57,57.04,56.96,56.99,223
,2011-08-01 18:30,2,56.99,57,56.95,56.96,46
,2011-08-01 19:00,2,56.99,57.04,56.94,57,37
,2011-08-01 19:30,2,57,57.04,56.99,57,128
,2011-08-01 20:00,2,57.02,57.24,57.02,57.17,874
,2011-08-01 20:30,2,57.18,57.23,57.15,57.16,273
,2011-08-01 21:00,2,57.15,57.21,57.15,57.21,80
,2011-08-01 21:30,2,57.2,57.24,57.13,57.16,227
,2011-08-01 22:00,2,57.16,57.18,57.1,57.15,246
,2011-08-01 22:30,2,57.15,57.15,57.1,57.11,155
,2011-08-01 23:00,2,57.1,57.12,57.05,57.05,60
,2011-08-01 23:30,2,57.1,57.1,57.05,57.07,31
,2011-08-02 00:00,2,57.07,57.1,57.06,57.07,31
,2011-08-02 00:30,2,57.07,57.16,57.05,57.12,446
,2011-08-02 01:00,2,57.12,57.12,57.04,57.04,150
,2011-08-02 01:30,2,57.05,57.07,57.01,57.03,123
,2011-08-02 02:00,2,57.02,57.03,56.92,57.01,278
,2011-08-02 02:30,2,57,57.04,56.96,57,28
,2011-08-02 03:00,2,57.01,57.05,56.97,56.97,41
,2011-08-02 03:30,2,56.97,56.99,56.9,56.93,91
,2011-08-02 04:00,2,56.93,56.95,56.85,56.87,121
,2011-08-02 04:30,2,56.87,56.88,56.81,56.88,90
,2011-08-02 05:00,2,56.88,56.95,56.82,56.91,482
,2011-08-02 05:30,2,56.88,56.89,56.75,56.89,156
,2011-08-02 06:00,2,56.87,56.93,56.85,56.89,91
,2011-08-02 06:30,2,56.89,57.04,56.89,57.01,222
,2011-08-02 07:00,2,57,57,56.96,57,55
,2011-08-02 09:30,2,57.03,57.16,56.79,56.86,6700
,2011-08-02 10:00,2,56.86,56.9,56.71,56.82,3331
,2011-08-02 10:30,2,56.81,56.89,56.71,56.86,2555
,2011-08-02 11:00,2,56.85,56.85,56.73,56.81,1752
,2011-08-02 11:30,2,56.81,56.97,56.81,56.92,2063
,2011-08-02 12:00,2,56.93,57.85,56.88,57.82,8468
,2011-08-02 12:30,2,57.83,57.99,57.71,57.8,7390
,2011-08-02 13:00,2,57.8,57.85,57.62,57.73,3590
,2011-08-02 18:00,3,57.6,57.72,57.51,57.61,371
,2011-08-02 18:30,3,57.61,57.67,57.57,57.67,166
,2011-08-02 19:00,3,57.68,57.7,57.61,57.7,73
,2011-08-02 19:30,3,57.69,57.7,57.63,57.64,255
,2011-08-02 20:00,3,57.63,57.65,57.48,57.52,348
,2011-08-02 20:30,3,57.53,57.6,57.45,57.55,321
,2011-08-02 21:00,3,57.55,57.57,57.5,57.53,112
,2011-08-02 21:30,3,57.49,57.49,57.4,57.45,90
,2011-08-02 22:00,3,57.5,57.51,57.5,57.51,9
,2011-08-02 22:30,3,57.51,57.51,57.46,57.51,121
,2011-08-02 23:00,3,57.51,57.51,57.46,57.46,52
,2011-08-02 23:30,3,57.46,57.55,57.45,57.54,33
,2011-08-03 00:00,3,57.56,57.58,57.54,57.54,45
,2011-08-03 00:30,3,57.54,57.6,57.54,57.58,108
,2011-08-03 01:00,3,57.58,57.58,57.52,57.52,123
,2011-08-03 01:30,3,57.52,57.53,57.44,57.48,129
,2011-08-03 02:00,3,57.49,57.49,57.38,57.44,293
,2011-08-03 02:30,3,57.44,57.53,57.44,57.45,224
,2011-08-03 03:00,3,57.45,57.52,57.45,57.49,321
,2011-08-03 03:30,3,57.5,57.5,57.45,57.48,137
,2011-08-03 04:00,3,57.47,57.6,57.45,57.54,443
,2011-08-03 04:30,3,57.52,57.62,57.51,57.61,204
,2011-08-03 05:00,3,57.58,57.62,57.51,57.56,135
,2011-08-03 05:30,3,57.56,57.64,57.54,57.63,379
,2011-08-03 06:00,3,57.63,57.65,57.57,57.59,413
,2011-08-03 06:30,3,57.63,57.63,57.56,57.59,152
,2011-08-03 07:00,3,57.57,57.59,57.5,57.5,106
,2011-08-03 09:30,3,57.56,57.62,57.26,57.58,5138
,2011-08-03 10:00,3,57.58,57.64,57.44,57.47,2711
,2011-08-03 10:30,3,57.47,57.55,57.46,57.51,2160
,2011-08-03 11:00,3,57.51,57.52,57.03,57.04,4728
,2011-08-03 11:30,3,57.04,57.16,57,57.08,3564
,2011-08-03 12:00,3,57.08,57.22,57.06,57.21,2163
,2011-08-03 12:30,3,57.21,57.38,57.2,57.31,3115
,2011-08-03 13:00,3,57.31,57.31,57.12,57.13,2850
,2011-08-03 18:00,4,57.2,57.2,57.1,57.16,312
,2011-08-03 18:30,4,57.14,57.14,57.09,57.14,25
,2011-08-03 19:00,4,57.12,57.12,56.96,56.98,90
,2011-08-03 19:30,4,57,57.07,56.96,57.02,71
,2011-08-03 20:00,4,57.08,57.15,57.06,57.12,337
,2011-08-03 20:30,4,57.1,57.11,56.89,56.89,301
,2011-08-03 21:00,4,56.89,56.96,56.83,56.94,120
,2011-08-03 21:30,4,56.95,56.97,56.94,56.97,11
,2011-08-03 22:00,4,56.96,57.18,56.96,57.03,162
,2011-08-03 22:30,4,57.03,57.03,57.01,57.03,19
,2011-08-03 23:00,4,57.03,57.03,57.03,57.03,1
,2011-08-04 00:00,4,57.09,57.09,57.04,57.08,11
,2011-08-04 00:30,4,57.05,57.05,56.93,56.95,167
,2011-08-04 01:00,4,56.95,57.02,56.93,57,403
,2011-08-04 01:30,4,56.95,56.97,56.87,56.97,195
,2011-08-04 02:00,4,56.95,57.02,56.94,56.96,88
,2011-08-04 02:30,4,56.99,57.08,56.99,57.06,31
,2011-08-04 03:00,4,57.06,57.08,57.05,57.05,13
,2011-08-04 03:30,4,57.06,57.06,56.98,56.98,49
,2011-08-04 04:00,4,57,57,56.85,56.9,445
,2011-08-04 04:30,4,56.91,56.93,56.87,56.87,61
,2011-08-04 05:00,4,56.87,56.9,56.83,56.87,300
,2011-08-04 05:30,4,56.84,56.85,56.51,56.65,1191
,2011-08-04 06:00,4,56.63,56.68,56.53,56.6,397
,2011-08-04 06:30,4,56.62,56.65,56.59,56.64,97
,2011-08-04 07:00,4,56.65,56.65,56.56,56.59,129
,2011-08-04 09:30,4,56.5,56.54,56.15,56.3,9229
,2011-08-04 10:00,4,56.3,56.3,56.06,56.06,4838
,2011-08-04 10:30,4,56.06,56.21,55.67,55.7,8373
,2011-08-04 11:00,4,55.69,55.84,55.52,55.72,5961
,2011-08-04 11:30,4,55.72,55.87,55.65,55.81,3364
,2011-08-04 12:00,4,55.8,56,55.78,55.95,2843
,2011-08-04 12:30,4,55.96,55.98,55.77,55.8,3918
,2011-08-04 13:00,4,55.8,55.87,55.63,55.83,3561
,2011-08-04 18:00,5,55.62,55.74,55.38,55.5,1267
,2011-08-04 18:30,5,55.5,55.7,55.46,55.66,123
,2011-08-04 19:00,5,55.65,55.7,55.58,55.66,67
,2011-08-04 19:30,5,55.67,55.82,55.6,55.75,369
,2011-08-04 20:00,5,55.75,55.75,55,55.1,2890
,2011-08-04 20:30,5,55.1,55.21,55.01,55.2,869
,2011-08-04 21:00,5,55.2,55.37,55.18,55.33,296
,2011-08-04 21:30,5,55.36,55.4,55.29,55.33,508
,2011-08-04 22:00,5,55.32,55.4,55.2,55.4,339
,2011-08-04 22:30,5,55.36,55.4,55.23,55.23,157
,2011-08-04 23:00,5,55.24,55.38,55.17,55.38,211
,2011-08-04 23:30,5,55.34,55.48,55.32,55.42,80
,2011-08-05 00:00,5,55.4,55.4,55.34,55.35,12
,2011-08-05 00:30,5,55.37,55.37,55.25,55.25,62
,2011-08-05 01:00,5,55.26,55.28,55.22,55.24,284
,2011-08-05 01:30,5,55.24,55.27,55.09,55.16,841
,2011-08-05 02:00,5,55.15,55.15,55.06,55.06,468
,2011-08-05 02:30,5,55.08,55.4,55.08,55.37,163
,2011-08-05 03:00,5,55.33,55.35,55.23,55.31,219
,2011-08-05 03:30,5,55.31,55.65,55.26,55.56,499
,2011-08-05 04:00,5,55.55,55.58,55.4,55.49,311
,2011-08-05 04:30,5,55.48,55.49,55.23,55.25,336
,2011-08-05 05:00,5,55.24,55.26,55.17,55.2,86
,2011-08-05 05:30,5,55.18,55.28,55.16,55.23,165
,2011-08-05 06:00,5,55.2,55.35,55.18,55.33,225
,2011-08-05 06:30,5,55.34,55.49,55.31,55.47,102
,2011-08-05 07:00,5,55.48,55.54,55.33,55.49,333
,2011-08-05 09:30,5,55.6,55.68,55.16,55.21,7879
,2011-08-05 10:00,5,55.2,55.2,54.75,54.83,6884
,2011-08-05 10:30,5,54.83,54.92,54.79,54.83,3419
,2011-08-05 11:00,5,54.83,55.15,54.63,55.1,5328
,2011-08-05 11:30,5,55.1,55.46,55.02,55.37,2876
,2011-08-05 12:00,5,55.35,55.65,55.32,55.48,2336
,2011-08-05 12:30,5,55.48,55.7,55.32,55.7,3322
,2011-08-05 13:00,5,55.68,55.94,55.6,55.65,3784
,2011-08-07 18:00,8,54.8,55.15,54.68,55.01,1434
,2011-08-07 18:30,8,55.01,55.23,55.01,55.17,195
,2011-08-07 19:00,8,55.15,55.17,54.91,54.93,238
,2011-08-07 19:30,8,54.93,55.06,54.93,54.95,238
,2011-08-07 20:00,8,54.95,55.31,54.95,55.28,1288
,2011-08-07 20:30,8,55.29,55.42,55.25,55.38,155
,2011-08-07 21:00,8,55.39,55.43,55.23,55.28,295
,2011-08-07 21:30,8,55.28,55.3,55.21,55.21,188
,2011-08-07 22:00,8,55.18,55.18,55,55,495
,2011-08-07 22:30,8,54.98,54.99,54.95,54.99,73
,2011-08-07 23:00,8,54.96,55.04,54.95,55.04,21
,2011-08-07 23:30,8,54.95,54.95,54.88,54.91,231
,2011-08-08 00:00,8,54.93,54.93,54.9,54.91,20
,2011-08-08 00:30,8,54.88,55.05,54.88,54.99,283
,2011-08-08 01:00,8,54.98,55.11,54.95,55.08,303
,2011-08-08 01:30,8,55.05,55.15,54.94,55.05,234
,2011-08-08 02:00,8,55.1,55.37,55.1,55.34,479
,2011-08-08 02:30,8,55.33,55.34,55.18,55.32,255
,2011-08-08 03:00,8,55.34,55.35,55.05,55.06,229
,2011-08-08 03:30,8,55.06,55.09,55,55.02,183
,2011-08-08 04:00,8,55.03,55.1,54.95,55.1,273
,2011-08-08 04:30,8,55.06,55.07,54.92,54.94,375
,2011-08-08 05:00,8,54.94,54.97,54.86,54.87,283
,2011-08-08 05:30,8,54.86,54.89,54.84,54.86,234
,2011-08-08 06:00,8,54.85,54.96,54.85,54.94,116
,2011-08-08 06:30,8,54.91,54.93,54.81,54.88,277
,2011-08-08 07:00,8,54.88,54.92,54.81,54.82,79
,2011-08-08 09:30,8,54.67,54.83,54.35,54.62,8048
,2011-08-08 10:00,8,54.63,54.93,54.62,54.83,3197
,2011-08-08 10:30,8,54.82,54.85,54.64,54.66,3178
,2011-08-08 11:00,8,54.66,54.68,54.52,54.54,2766
,2011-08-08 11:30,8,54.54,54.65,54.4,54.53,4139
,2011-08-08 12:00,8,54.54,54.55,54.27,54.4,3581
,2011-08-08 12:30,8,54.4,54.4,54.23,54.25,3284
,2011-08-08 13:00,8,54.25,54.57,54.23,54.51,3027
,2011-08-08 18:00,9,54.34,54.44,54.24,54.33,406
,2011-08-08 18:30,9,54.33,54.41,54.3,54.3,124
,2011-08-08 19:00,9,54.3,54.34,54.07,54.19,347
,2011-08-08 19:30,9,54.19,54.2,53.96,53.96,854
,2011-08-08 20:00,9,53.97,54.11,53.15,53.27,4853
,2011-08-08 20:30,9,53.28,53.44,53.25,53.4,390
,2011-08-08 21:00,9,53.4,53.47,53.34,53.4,221
,2011-08-08 21:30,9,53.4,53.8,53.32,53.76,550
,2011-08-08 22:00,9,53.76,53.83,53.69,53.81,269
,2011-08-08 22:30,9,53.82,53.9,53.75,53.75,88
,2011-08-08 23:00,9,53.72,53.81,53.7,53.75,30
,2011-08-08 23:30,9,53.75,53.8,53.75,53.8,31
,2011-08-09 00:00,9,53.84,53.98,53.81,53.97,57
,2011-08-09 00:30,9,53.98,54.2,53.93,54.03,715
,2011-08-09 01:00,9,54.02,54.13,54,54.08,402
,2011-08-09 01:30,9,54.08,54.14,53.97,54.11,476
,2011-08-09 02:00,9,54.1,54.44,54.03,54.2,639
,2011-08-09 02:30,9,54.17,54.2,54.05,54.1,193
,2011-08-09 03:00,9,54.07,54.12,53.96,53.96,330
,2011-08-09 03:30,9,53.98,53.98,53.7,53.78,1225
,2011-08-09 04:00,9,53.75,53.75,53.55,53.63,736
,2011-08-09 04:30,9,53.61,53.8,53.6,53.65,321
,2011-08-09 05:00,9,53.6,53.76,53.56,53.69,339
,2011-08-09 05:30,9,53.65,53.92,53.57,53.87,598
,2011-08-09 06:00,9,53.89,54.12,53.86,53.93,625
,2011-08-09 06:30,9,53.96,54.12,53.84,54.1,422
,2011-08-09 07:00,9,54.1,54.4,54.1,54.4,388
,2011-08-09 09:30,9,54.64,54.88,54.31,54.41,9534
,2011-08-09 10:00,9,54.41,54.41,54.12,54.26,4335
,2011-08-09 10:30,9,54.26,54.37,54.14,54.3,3625
,2011-08-09 11:00,9,54.32,54.4,54.15,54.24,2204
,2011-08-09 11:30,9,54.23,54.23,54.01,54.06,3271
,2011-08-09 12:00,9,54.07,54.11,53.94,53.99,2040
,2011-08-09 12:30,9,53.99,54.02,53.72,53.78,4222
,2011-08-09 13:00,9,53.78,53.93,53.7,53.7,3211
,2011-08-09 18:00,10,53.85,54.17,53.85,54.12,333
,2011-08-09 18:30,10,54.09,54.32,54.07,54.3,186
,2011-08-09 19:00,10,54.3,54.32,54.15,54.2,142
,2011-08-09 19:30,10,54.2,54.36,54.2,54.35,153
,2011-08-09 20:00,10,54.36,54.45,54.33,54.42,558
,2011-08-09 20:30,10,54.43,54.48,54.35,54.37,192
,2011-08-09 21:00,10,54.36,54.42,54.33,54.34,62
,2011-08-09 21:30,10,54.34,54.34,54.31,54.32,93
,2011-08-09 22:00,10,54.34,54.38,54.31,54.32,46
,2011-08-09 22:30,10,54.31,54.37,54.31,54.33,12
,2011-08-09 23:00,10,54.31,54.32,54.26,54.3,155
,2011-08-09 23:30,10,54.3,54.32,54.24,54.3,19
,2011-08-10 00:00,10,54.33,54.4,54.24,54.25,72
,2011-08-10 00:30,10,54.25,54.32,54.2,54.21,201
,2011-08-10 01:00,10,54.2,54.2,54.09,54.09,456
,2011-08-10 01:30,10,54.09,54.2,53.94,54.12,606
,2011-08-10 02:00,10,54.12,54.15,53.89,53.94,342
,2011-08-10 02:30,10,53.94,54.15,53.9,54.12,112
,2011-08-10 03:00,10,54.09,54.16,54.01,54.01,76
,2011-08-10 03:30,10,54,54.12,53.95,54.12,82
,2011-08-10 04:00,10,54.15,54.34,54.11,54.34,292
,2011-08-10 04:30,10,54.36,54.36,54.15,54.15,320
,2011-08-10 05:00,10,54.15,54.24,54.13,54.23,382
,2011-08-10 05:30,10,54.23,54.36,54.22,54.35,413
,2011-08-10 06:00,10,54.37,54.42,54.33,54.38,528
,2011-08-10 06:30,10,54.36,54.39,54.3,54.36,144
,2011-08-10 07:00,10,54.36,54.42,54.29,54.35,263
,2011-08-10 09:30,10,54,54.06,53.58,53.82,9276
,2011-08-10 10:00,10,53.8,53.82,53.62,53.64,2377
,2011-08-10 10:30,10,53.65,53.71,53.47,53.59,4480
,2011-08-10 11:00,10,53.58,53.68,53.41,53.44,3686
,2011-08-10 11:30,10,53.44,53.54,53.27,53.39,2990
,2011-08-10 12:00,10,53.38,53.39,53.1,53.23,3104
,2011-08-10 12:30,10,53.18,53.55,53.17,53.51,3013
,2011-08-10 13:00,10,53.55,53.97,53.42,53.8,3986
,2011-08-10 18:00,11,53.53,53.64,53.48,53.56,435
,2011-08-10 18:30,11,53.57,53.61,53.51,53.58,73
,2011-08-10 19:00,11,53.59,53.61,53.55,53.55,36
,2011-08-10 19:30,11,53.52,53.65,53.49,53.65,149
,2011-08-10 20:00,11,53.64,53.96,53.63,53.86,2025
,2011-08-10 20:30,11,53.89,53.97,53.82,53.95,192
,2011-08-10 21:00,11,53.94,53.98,53.91,53.98,166
,2011-08-10 21:30,11,53.98,54.03,53.91,53.91,375
,2011-08-10 22:00,11,53.92,54.03,53.89,54.03,99
,2011-08-10 22:30,11,53.97,54.03,53.97,54.03,3
,2011-08-10 23:00,11,54.03,54.03,53.89,53.94,49
,2011-08-10 23:30,11,53.94,53.94,53.9,53.9,6
,2011-08-11 00:00,11,53.93,53.94,53.91,53.93,42
,2011-08-11 00:30,11,53.94,54.05,53.93,54.05,251
,2011-08-11 01:00,11,54.05,54.22,54.05,54.22,251
,2011-08-11 01:30,11,54.22,54.29,54.15,54.21,366
,2011-08-11 02:00,11,54.2,54.28,54.18,54.26,259
,2011-08-11 02:30,11,54.25,54.34,54.25,54.34,122
,2011-08-11 03:00,11,54.34,54.35,54.27,54.35,110
,2011-08-11 03:30,11,54.34,54.43,54.34,54.41,189
,2011-08-11 04:00,11,54.42,54.42,54.25,54.27,277
,2011-08-11 04:30,11,54.27,54.28,54.15,54.17,130
,2011-08-11 05:00,11,54.15,54.16,54.05,54.1,226
,2011-08-11 05:30,11,54.07,54.22,54.07,54.19,326
,2011-08-11 06:00,11,54.18,54.18,54.04,54.1,296
,2011-08-11 06:30,11,54.1,54.1,53.94,53.99,393
,2011-08-11 07:00,11,53.96,54.14,53.96,54.14,282
,2011-08-11 09:30,11,54.98,55.39,54.58,54.69,12403
,2011-08-11 10:00,11,54.7,54.76,54.54,54.62,2880
,2011-08-11 10:30,11,54.63,54.74,54.42,54.74,2702
,2011-08-11 11:00,11,54.73,54.75,54.6,54.65,2182
,2011-08-11 11:30,11,54.65,54.95,54.64,54.95,2934
,2011-08-11 12:00,11,54.96,54.97,54.65,54.79,1930
,2011-08-11 12:30,11,54.78,54.86,54.63,54.78,1782
,2011-08-11 13:00,11,54.77,55.08,54.71,54.75,3386
,2011-08-11 18:00,12,54.78,54.98,54.73,54.96,406
,2011-08-11 18:30,12,54.97,54.99,54.93,54.95,68
,2011-08-11 19:00,12,54.95,54.99,54.92,54.99,127
,2011-08-11 19:30,12,54.95,54.98,54.93,54.95,121
,2011-08-11 20:00,12,54.92,55.02,54.75,54.82,367
,2011-08-11 20:30,12,54.8,54.8,54.72,54.78,158
,2011-08-11 21:00,12,54.78,54.79,54.67,54.69,57
,2011-08-11 21:30,12,54.68,54.79,54.63,54.68,389
,2011-08-11 22:00,12,54.68,54.76,54.66,54.74,259
,2011-08-11 22:30,12,54.66,54.72,54.66,54.7,95
,2011-08-11 23:00,12,54.72,54.72,54.7,54.72,58
,2011-08-11 23:30,12,54.7,54.72,54.7,54.72,60
,2011-08-12 00:00,12,54.72,54.76,54.67,54.7,66
,2011-08-12 00:30,12,54.67,54.72,54.63,54.63,85
,2011-08-12 01:00,12,54.63,54.68,54.61,54.61,87
,2011-08-12 01:30,12,54.6,54.67,54.58,54.62,342
,2011-08-12 02:00,12,54.59,54.6,54.44,54.46,397
,2011-08-12 02:30,12,54.43,54.62,54.41,54.6,229
,2011-08-12 03:00,12,54.62,54.7,54.6,54.6,83
,2011-08-12 03:30,12,54.61,54.69,54.6,54.65,64
,2011-08-12 04:00,12,54.63,54.68,54.61,54.62,82
,2011-08-12 04:30,12,54.62,54.74,54.62,54.66,389
,2011-08-12 05:00,12,54.66,54.84,54.66,54.75,124
,2011-08-12 05:30,12,54.76,54.76,54.7,54.7,42
,2011-08-12 06:00,12,54.71,54.75,54.68,54.71,81
,2011-08-12 06:30,12,54.73,54.77,54.73,54.76,198
,2011-08-12 07:00,12,54.76,54.78,54.69,54.74,121
,2011-08-12 09:30,12,54.83,55.1,54.68,54.92,5382
,2011-08-12 10:00,12,54.93,55.15,54.88,55.06,2387
,2011-08-12 10:30,12,55.07,55.25,55.05,55.21,2253
,2011-08-12 11:00,12,55.22,55.35,55.13,55.18,2992
,2011-08-12 11:30,12,55.18,55.25,55.14,55.19,756
,2011-08-12 12:00,12,55.19,55.2,55.09,55.14,1065
,2011-08-12 12:30,12,55.14,55.21,55.09,55.19,1025
,2011-08-12 13:00,12,55.19,55.2,54.8,54.84,2474
,2011-08-14 18:00,15,54.89,55.17,54.87,55.1,313
,2011-08-14 18:30,15,55.13,55.15,55.09,55.15,102
,2011-08-14 19:00,15,55.13,55.25,55.09,55.2,190
,2011-08-14 19:30,15,55.19,55.28,55.19,55.25,434
,2011-08-14 20:00,15,55.25,55.28,55.1,55.1,225
,2011-08-14 20:30,15,55.13,55.16,55.04,55.15,153
,2011-08-14 21:00,15,55.12,55.23,55.12,55.13,59
,2011-08-14 21:30,15,55.16,55.18,55.12,55.18,80
,2011-08-14 22:00,15,55.18,55.23,55.17,55.2,80
,2011-08-14 22:30,15,55.22,55.23,55.2,55.23,20
,2011-08-14 23:00,15,55.22,55.26,55.22,55.25,13
,2011-08-14 23:30,15,55.23,55.25,55.22,55.22,15
,2011-08-15 00:00,15,55.23,55.23,55.23,55.23,5
,2011-08-15 00:30,15,55.23,55.23,55.17,55.22,68
,2011-08-15 01:00,15,55.2,55.22,55.17,55.22,45
,2011-08-15 01:30,15,55.19,55.21,55.18,55.21,6
,2011-08-15 02:00,15,55.19,55.25,55.18,55.25,154
,2011-08-15 02:30,15,55.23,55.25,55.21,55.21,43
,2011-08-15 03:00,15,55.24,55.25,55.17,55.25,26
,2011-08-15 03:30,15,55.22,55.27,55.22,55.27,70
,2011-08-15 04:00,15,55.28,55.3,55.2,55.2,307
,2011-08-15 04:30,15,55.2,55.24,55.15,55.15,214
,2011-08-15 05:00,15,55.17,55.22,55.14,55.2,52
,2011-08-15 05:30,15,55.17,55.17,55.13,55.15,181
,2011-08-15 06:00,15,55.15,55.17,55.13,55.17,128
,2011-08-15 06:30,15,55.13,55.22,55.13,55.18,40
,2011-08-15 07:00,15,55.21,55.25,55.19,55.2,40
,2011-08-15 09:30,15,55.69,55.69,55.3,55.47,6442
,2011-08-15 10:00,15,55.47,55.5,55.33,55.41,1862
,2011-08-15 10:30,15,55.4,55.64,55.38,55.64,2266
,2011-08-15 11:00,15,55.64,55.69,55.55,55.6,1693
,2011-08-15 11:30,15,55.6,55.63,55.51,55.56,1599
,2011-08-15 12:00,15,55.56,55.66,55.46,55.47,1613
,2011-08-15 12:30,15,55.47,55.61,55.44,55.52,1539
,2011-08-15 13:00,15,55.51,55.64,55.48,55.51,2958
,2011-08-15 18:00,16,55.46,55.55,55.45,55.54,136
,2011-08-15 18:30,16,55.52,55.52,55.46,55.47,23
,2011-08-15 19:00,16,55.47,55.51,55.47,55.51,30
,2011-08-15 19:30,16,55.5,55.55,55.49,55.51,72
,2011-08-15 20:00,16,55.5,55.51,55.33,55.33,694
,2011-08-15 20:30,16,55.33,55.38,55.33,55.35,74
,2011-08-15 21:00,16,55.35,55.35,55.3,55.3,200
,2011-08-15 21:30,16,55.3,55.46,55.29,55.4,305
,2011-08-15 22:00,16,55.36,55.36,55.3,55.32,64
,2011-08-15 22:30,16,55.32,55.32,55.29,55.3,14
,2011-08-15 23:00,16,55.3,55.33,55.29,55.31,17
,2011-08-15 23:30,16,55.31,55.41,55.31,55.4,60
,2011-08-16 00:00,16,55.4,55.4,55.39,55.39,14
,2011-08-16 00:30,16,55.37,55.4,55.29,55.34,70
,2011-08-16 01:00,16,55.31,55.31,55.23,55.23,61
,2011-08-16 01:30,16,55.23,55.23,55.08,55.1,302
,2011-08-16 02:00,16,55.09,55.14,55.07,55.07,137
,2011-08-16 02:30,16,55.07,55.14,55.05,55.14,153
,2011-08-16 03:00,16,55.14,55.15,55.08,55.08,123
,2011-08-16 03:30,16,55.08,55.24,55.08,55.17,106
,2011-08-16 04:00,16,55.13,55.24,55.13,55.18,280
,2011-08-16 04:30,16,55.16,55.19,55.16,55.17,56
,2011-08-16 05:00,16,55.19,55.2,55.14,55.16,95
,2011-08-16 05:30,16,55.16,55.16,55.1,55.13,90
,2011-08-16 06:00,16,55.12,55.15,55.1,55.12,87
,2011-08-16 06:30,16,55.12,55.14,55.1,55.1,142
,2011-08-16 07:00,16,55.1,55.13,55.02,55.05,95
,2011-08-16 09:30,16,55.11,55.57,55.11,55.52,5214
,2011-08-16 10:00,16,55.53,55.6,55.45,55.57,2948
,2011-08-16 10:30,16,55.57,55.75,55.54,55.72,3260
,2011-08-16 11:00,16,55.71,55.8,55.62,55.69,2511
,2011-08-16 11:30,16,55.68,55.68,55.51,55.55,2204
,2011-08-16 12:00,16,55.56,55.59,55.34,55.55,1992
,2011-08-16 12:30,16,55.53,55.65,55.39,55.48,2195
,2011-08-16 13:00,16,55.49,55.65,55.46,55.55,1263
,2011-08-16 18:00,17,55.7,55.7,55.59,55.67,86
,2011-08-16 18:30,17,55.64,55.64,55.58,55.58,15
,2011-08-16 19:00,17,55.62,55.64,55.54,55.64,19
,2011-08-16 19:30,17,55.61,55.64,55.5,55.51,150
,2011-08-16 20:00,17,55.53,55.6,55.49,55.56,346
,2011-08-16 20:30,17,55.56,55.62,55.47,55.6,180
,2011-08-16 21:00,17,55.61,55.61,55.6,55.6,46
,2011-08-16 21:30,17,55.56,55.56,55.5,55.5,43
,2011-08-16 22:00,17,55.51,55.52,55.51,55.52,5
,2011-08-16 22:30,17,55.53,55.56,55.53,55.56,5
,2011-08-16 23:00,17,55.53,55.53,55.47,55.5,27
,2011-08-16 23:30,17,55.5,55.5,55.49,55.5,23
,2011-08-17 00:00,17,55.53,55.58,55.53,55.55,62
,2011-08-17 00:30,17,55.54,55.6,55.49,55.58,130
,2011-08-17 01:00,17,55.55,55.57,55.51,55.54,73
,2011-08-17 01:30,17,55.5,55.53,55.5,55.51,62
,2011-08-17 02:00,17,55.53,55.56,55.51,55.56,142
,2011-08-17 02:30,17,55.56,55.56,55.5,55.53,23
,2011-08-17 03:00,17,55.53,55.62,55.52,55.6,119
,2011-08-17 03:30,17,55.6,55.65,55.6,55.65,53
,2011-08-17 04:00,17,55.65,55.7,55.62,55.63,225
,2011-08-17 04:30,17,55.62,55.66,55.61,55.65,112
,2011-08-17 05:00,17,55.61,55.64,55.57,55.57,85
,2011-08-17 05:30,17,55.57,55.59,55.53,55.56,39
,2011-08-17 06:00,17,55.55,55.55,55.5,55.52,122
,2011-08-17 06:30,17,55.52,55.6,55.51,55.51,143
,2011-08-17 07:00,17,55.53,55.75,55.53,55.75,250
,2011-08-17 09:30,17,55.96,56.48,55.84,56.33,11468
,2011-08-17 10:00,17,56.33,56.37,56.2,56.3,3228
,2011-08-17 10:30,17,56.31,56.34,56.22,56.23,2477
,2011-08-17 11:00,17,56.24,56.3,56.01,56.05,4497
,2011-08-17 11:30,17,56.07,56.29,56.06,56.27,2603
,2011-08-17 12:00,17,56.27,56.39,56.23,56.25,3156
,2011-08-17 12:30,17,56.25,56.36,56.22,56.32,3467
,2011-08-17 13:00,17,56.32,56.37,56.09,56.25,3432
,2011-08-17 18:00,18,56.15,56.33,56.15,56.29,108
,2011-08-17 18:30,18,56.28,56.28,56.2,56.21,37
,2011-08-17 19:00,18,56.23,56.23,56.1,56.15,67
,2011-08-17 19:30,18,56.17,56.19,56.11,56.11,23
,2011-08-17 20:00,18,56.1,56.1,55.88,55.9,569
,2011-08-17 20:30,18,55.89,55.92,55.85,55.88,288
,2011-08-17 21:00,18,55.85,55.88,55.79,55.79,288
,2011-08-17 21:30,18,55.79,55.86,55.79,55.85,152
,2011-08-17 22:00,18,55.85,55.88,55.85,55.86,168
,2011-08-17 22:30,18,55.86,55.88,55.85,55.85,47
,2011-08-17 23:00,18,55.87,55.88,55.87,55.88,51
,2011-08-17 23:30,18,55.88,55.88,55.8,55.86,68
,2011-08-18 00:00,18,55.82,55.84,55.8,55.82,19
,2011-08-18 00:30,18,55.81,55.88,55.79,55.79,128
,2011-08-18 01:00,18,55.79,55.84,55.77,55.83,206
,2011-08-18 01:30,18,55.8,55.8,55.74,55.74,410
,2011-08-18 02:00,18,55.75,55.85,55.75,55.83,260
,2011-08-18 02:30,18,55.85,55.85,55.78,55.8,213
,2011-08-18 03:00,18,55.8,55.8,55.77,55.8,138
,2011-08-18 03:30,18,55.8,55.8,55.67,55.68,420
,2011-08-18 04:00,18,55.7,55.72,55.63,55.68,589
,2011-08-18 04:30,18,55.68,55.74,55.68,55.72,146
,2011-08-18 05:00,18,55.74,55.75,55.69,55.69,172
,2011-08-18 05:30,18,55.69,55.71,55.65,55.71,64
,2011-08-18 06:00,18,55.7,55.76,55.65,55.7,155
,2011-08-18 06:30,18,55.72,55.73,55.56,55.63,285
,2011-08-18 07:00,18,55.63,55.66,55.56,55.6,298
,2011-08-18 09:30,18,55.18,55.67,55.11,55.48,6755
,2011-08-18 10:00,18,55.49,55.5,55.35,55.4,1601
,2011-08-18 10:30,18,55.39,55.66,55.38,55.65,3093
,2011-08-18 11:00,18,55.65,55.78,55.42,55.63,2714
,2011-08-18 11:30,18,55.64,55.79,55.61,55.77,1922
,2011-08-18 12:00,18,55.77,55.95,55.72,55.77,2625
,2011-08-18 12:30,18,55.77,55.84,55.65,55.7,2975
,2011-08-18 13:00,18,55.7,55.92,55.63,55.87,1866
,2011-08-18 18:00,19,55.79,55.85,55.63,55.75,157
,2011-08-18 18:30,19,55.75,55.79,55.72,55.74,99
,2011-08-18 19:00,19,55.71,55.71,55.5,55.54,311
,2011-08-18 19:30,19,55.51,55.59,55.46,55.5,274
,2011-08-18 20:00,19,55.52,55.53,55.34,55.36,323
,2011-08-18 20:30,19,55.37,55.47,55.31,55.43,103
,2011-08-18 21:00,19,55.45,55.49,55.37,55.47,29
,2011-08-18 21:30,19,55.44,55.58,55.44,55.54,46
,2011-08-18 22:00,19,55.55,55.65,55.55,55.62,174
,2011-08-18 22:30,19,55.62,55.63,55.62,55.63,69
,2011-08-18 23:00,19,55.63,55.63,55.62,55.62,5
,2011-08-18 23:30,19,55.65,55.65,55.56,55.56,2
,2011-08-19 00:00,19,55.56,55.56,55.55,55.55,3
,2011-08-19 00:30,19,55.55,55.55,55.39,55.41,82
,2011-08-19 01:00,19,55.41,55.41,55.34,55.37,264
,2011-08-19 01:30,19,55.37,55.51,55.37,55.51,321
,2011-08-19 02:00,19,55.51,55.51,55.37,55.43,69
,2011-08-19 02:30,19,55.42,55.44,55.3,55.36,192
,2011-08-19 03:00,19,55.38,55.38,55.27,55.36,185
,2011-08-19 03:30,19,55.36,55.42,55.36,55.37,59
,2011-08-19 04:00,19,55.37,55.41,55.37,55.41,73
,2011-08-19 04:30,19,55.41,55.47,55.35,55.37,106
,2011-08-19 05:00,19,55.37,55.56,55.37,55.55,408
,2011-08-19 05:30,19,55.55,55.61,55.52,55.52,354
,2011-08-19 06:00,19,55.53,55.6,55.49,55.58,103
,2011-08-19 06:30,19,55.57,55.73,55.57,55.7,263
,2011-08-19 07:00,19,55.72,55.9,55.66,55.9,546
,2011-08-19 09:30,19,56.05,56.23,56,56.19,6321
,2011-08-19 10:00,19,56.2,56.28,56.08,56.11,2321
,2011-08-19 10:30,19,56.11,56.3,56.07,56.23,1949
,2011-08-19 11:00,19,56.25,56.26,56.15,56.2,829
,2011-08-19 11:30,19,56.19,56.3,56.19,56.25,1094
,2011-08-19 12:00,19,56.25,56.3,56.12,56.18,1380
,2011-08-19 12:30,19,56.17,56.24,56.07,56.21,1844
,2011-08-19 13:00,19,56.2,56.25,55.96,56.03,2220
,2011-08-21 18:00,22,56.22,56.3,56.15,56.2,772
,2011-08-21 18:30,22,56.21,56.22,56.04,56.09,114
,2011-08-21 19:00,22,56.09,56.18,56.08,56.18,54
,2011-08-21 19:30,22,56.15,56.16,56.08,56.1,138
,2011-08-21 20:00,22,56.1,56.19,56.03,56.15,270
,2011-08-21 20:30,22,56.19,56.3,56.13,56.25,498
,2011-08-21 21:00,22,56.26,56.28,56.18,56.21,47
,2011-08-21 21:30,22,56.2,56.23,56.2,56.2,99
,2011-08-21 22:00,22,56.2,56.2,56.05,56.1,120
,2011-08-21 22:30,22,56.11,56.11,56.05,56.05,6
,2011-08-21 23:00,22,56.1,56.1,56.1,56.1,1
,2011-08-21 23:30,22,56.12,56.12,56.12,56.12,1
,2011-08-22 00:00,22,56.08,56.12,56.08,56.11,11
,2011-08-22 00:30,22,56.09,56.09,56.03,56.08,93
,2011-08-22 01:00,22,56.11,56.13,56.08,56.08,159
,2011-08-22 01:30,22,56.08,56.11,55.95,55.99,498
,2011-08-22 02:00,22,56.02,56.05,55.98,56.02,118
,2011-08-22 02:30,22,56.02,56.14,56.01,56.13,249
,2011-08-22 03:00,22,56.13,56.19,56.13,56.19,148
,2011-08-22 03:30,22,56.19,56.26,56.18,56.25,285
,2011-08-22 04:00,22,56.25,56.25,56.21,56.25,39
,2011-08-22 04:30,22,56.25,56.25,56.22,56.24,92
,2011-08-22 05:00,22,56.22,56.28,56.22,56.28,121
,2011-08-22 05:30,22,56.28,56.3,56.26,56.28,146
,2011-08-22 06:00,22,56.3,56.32,56.27,56.3,154
,2011-08-22 06:30,22,56.32,56.32,56.29,56.32,73
,2011-08-22 07:00,22,56.31,56.4,56.31,56.4,412
,2011-08-22 09:30,22,56.39,56.58,56.33,56.35,7643
,2011-08-22 10:00,22,56.35,56.43,56.16,56.23,2837
,2011-08-22 10:30,22,56.23,56.25,55.99,56.01,3104
,2011-08-22 11:00,22,56.02,56.14,55.95,56.07,2419
,2011-08-22 11:30,22,56.09,56.19,56.05,56.17,1621
,2011-08-22 12:00,22,56.17,56.18,56.07,56.08,1063
,2011-08-22 12:30,22,56.09,56.13,56,56.11,1903
,2011-08-22 13:00,22,56.11,56.17,56.03,56.09,2555
,2011-08-22 18:00,23,56.29,56.29,56.19,56.23,140
,2011-08-22 18:30,23,56.2,56.28,56.18,56.26,239
,2011-08-22 19:00,23,56.26,56.28,56.22,56.25,118
,2011-08-22 19:30,23,56.25,56.4,56.25,56.35,512
,2011-08-22 20:00,23,56.33,56.35,56.25,56.34,184
,2011-08-22 20:30,23,56.36,56.45,56.36,56.41,626
,2011-08-22 21:00,23,56.43,56.43,56.4,56.42,38
,2011-08-22 21:30,23,56.43,56.46,56.38,56.45,106
,2011-08-22 22:00,23,56.47,56.48,56.43,56.45,43
,2011-08-22 22:30,23,56.45,56.48,56.43,56.48,26
,2011-08-22 23:00,23,56.48,56.48,56.45,56.48,48
,2011-08-22 23:30,23,56.49,56.49,56.41,56.44,114
,2011-08-23 00:00,23,56.44,56.44,56.4,56.41,54
,2011-08-23 00:30,23,56.44,56.49,56.44,56.45,55
,2011-08-23 01:00,23,56.45,56.51,56.45,56.5,189
,2011-08-23 01:30,23,56.5,56.66,56.49,56.63,717
,2011-08-23 02:00,23,56.65,56.68,56.4,56.66,499
,2011-08-23 02:30,23,56.68,56.73,56.66,56.72,165
,2011-08-23 03:00,23,56.73,56.74,56.68,56.7,358
,2011-08-23 03:30,23,56.7,56.71,56.7,56.7,88
,2011-08-23 04:00,23,56.7,56.7,56.56,56.67,363
,2011-08-23 04:30,23,56.66,56.67,56.57,56.6,254
,2011-08-23 05:00,23,56.6,56.6,56.5,56.51,393
,2011-08-23 05:30,23,56.52,56.54,56.47,56.5,436
,2011-08-23 06:00,23,56.49,56.52,56.43,56.51,286
,2011-08-23 06:30,23,56.5,56.51,56.42,56.43,460
,2011-08-23 07:00,23,56.43,56.5,56.41,56.45,399
,2011-08-23 09:30,23,56.35,56.44,55.98,56.15,6382
,2011-08-23 10:00,23,56.15,56.38,56.14,56.32,2688
,2011-08-23 10:30,23,56.33,56.46,56.28,56.46,2873
,2011-08-23 11:00,23,56.46,56.58,56.41,56.46,3026
,2011-08-23 11:30,23,56.46,56.55,56.45,56.5,1564
,2011-08-23 12:00,23,56.5,56.55,56.35,56.41,3153
,2011-08-23 12:30,23,56.4,56.41,56.23,56.26,3219
,2011-08-23 13:00,23,56.25,56.26,56.15,56.22,2744
,2011-08-23 18:00,24,56.28,56.34,56.28,56.31,247
,2011-08-23 18:30,24,56.31,56.33,56.24,56.24,128
,2011-08-23 19:00,24,56.25,56.27,56.24,56.27,24
,2011-08-23 19:30,24,56.28,56.37,56.28,56.37,80
,2011-08-23 20:00,24,56.37,56.54,56.36,56.46,1118
,2011-08-23 20:30,24,56.46,56.46,56.34,56.37,94
,2011-08-23 21:00,24,56.33,56.33,56.21,56.21,233
,2011-08-23 21:30,24,56.23,56.33,56.22,56.24,97
,2011-08-23 22:00,24,56.22,56.26,56.21,56.25,323
,2011-08-23 22:30,24,56.26,56.27,56.23,56.24,20
,2011-08-23 23:00,24,56.26,56.27,56.26,56.27,2
,2011-08-23 23:30,24,56.28,56.31,56.24,56.31,7
,2011-08-24 00:00,24,56.31,56.31,56.28,56.29,6
,2011-08-24 00:30,24,56.28,56.31,56.25,56.3,64
,2011-08-24 01:00,24,56.29,56.3,56.24,56.27,74
,2011-08-24 01:30,24,56.3,56.3,56.22,56.29,66
,2011-08-24 02:00,24,56.25,56.26,56.21,56.22,109
,2011-08-24 02:30,24,56.21,56.28,56.21,56.25,110
,2011-08-24 03:00,24,56.26,56.34,56.25,56.32,121
,2011-08-24 03:30,24,56.32,56.33,56.31,56.32,82
,2011-08-24 04:00,24,56.29,56.31,56.26,56.29,201
,2011-08-24 04:30,24,56.28,56.28,56.15,56.15,541
,2011-08-24 05:00,24,56.15,56.26,56.13,56.2,258
,2011-08-24 05:30,24,56.2,56.21,56.13,56.13,110
,2011-08-24 06:00,24,56.15,56.17,56.15,56.16,39
,2011-08-24 06:30,24,56.16,56.22,56.15,56.2,118
,2011-08-24 07:00,24,56.2,56.2,56.17,56.17,92
,2011-08-24 09:30,24,56.27,56.68,56.2,56.48,9091
,2011-08-24 10:00,24,56.48,56.61,56.41,56.57,3640
,2011-08-24 10:30,24,56.58,56.6,56.32,56.33,3251
,2011-08-24 11:00,24,56.31,56.39,56.15,56.38,3668
,2011-08-24 11:30,24,56.39,56.53,56.35,56.49,2092
,2011-08-24 12:00,24,56.49,56.53,56.45,56.5,1374
,2011-08-24 12:30,24,56.51,56.57,56.43,56.46,3113
,2011-08-24 13:00,24,56.45,56.45,56.3,56.32,2854
,2011-08-24 18:00,25,56.3,56.38,56.29,56.29,253
,2011-08-24 18:30,25,56.29,56.35,56.28,56.3,58
,2011-08-24 19:00,25,56.32,56.37,56.3,56.36,27
,2011-08-24 19:30,25,56.39,56.39,56.36,56.38,21
,2011-08-24 20:00,25,56.35,56.36,56.23,56.27,254
,2011-08-24 20:30,25,56.28,56.29,56.05,56.14,609
,2011-08-24 21:00,25,56.15,56.15,56.01,56.06,328
,2011-08-24 21:30,25,56.06,56.1,56.04,56.06,65
,2011-08-24 22:00,25,56.05,56.06,56.03,56.03,62
,2011-08-24 22:30,25,56.03,56.05,56.03,56.04,31
,2011-08-24 23:00,25,56.05,56.16,56.03,56.16,76
,2011-08-24 23:30,25,56.17,56.2,56.16,56.19,107
,2011-08-25 00:00,25,56.19,56.25,56.19,56.25,31
,2011-08-25 00:30,25,56.22,56.25,56.22,56.23,103
,2011-08-25 01:00,25,56.24,56.24,56.19,56.2,169
,2011-08-25 01:30,25,56.2,56.23,56.19,56.23,18
,2011-08-25 02:00,25,56.28,56.29,56.24,56.29,137
,2011-08-25 02:30,25,56.26,56.26,56.22,56.24,33
,2011-08-25 03:00,25,56.23,56.23,56.09,56.13,297
,2011-08-25 03:30,25,56.13,56.15,56.02,56.1,314
,2011-08-25 04:00,25,56.14,56.14,56.03,56.03,207
,2011-08-25 04:30,25,56.04,56.05,55.97,55.99,572
,2011-08-25 05:00,25,55.98,55.98,55.77,55.79,853
,2011-08-25 05:30,25,55.77,55.89,55.77,55.88,378
,2011-08-25 06:00,25,55.87,55.93,55.87,55.91,171
,2011-08-25 06:30,25,55.91,55.98,55.9,55.95,195
,2011-08-25 07:00,25,55.94,56.03,55.94,56.01,424
,2011-08-25 09:30,25,55.94,56.02,55.83,56.01,5038
,2011-08-25 10:00,25,56.01,56.21,56,56.15,3149
,2011-08-25 10:30,25,56.17,56.22,56.05,56.2,2487
,2011-08-25 11:00,25,56.21,56.4,56.19,56.27,2964
,2011-08-25 11:30,25,56.27,56.29,56.1,56.26,2503
,2011-08-25 12:00,25,56.26,56.35,56.25,56.27,1522
,2011-08-25 12:30,25,56.28,56.29,56.07,56.11,2340
,2011-08-25 13:00,25,56.1,56.12,56,56.01,2486
,2011-08-25 18:00,26,56.06,56.08,56.01,56.07,83
,2011-08-25 18:30,26,56.06,56.13,56.06,56.13,66
,2011-08-25 19:00,26,56.13,56.15,56.1,56.15,64
,2011-08-25 19:30,26,56.15,56.19,56.11,56.18,195
,2011-08-25 20:00,26,56.18,56.28,56.13,56.21,391
,2011-08-25 20:30,26,56.21,56.22,56.11,56.11,131
,2011-08-25 21:00,26,56.13,56.13,56.04,56.04,193
,2011-08-25 21:30,26,56.03,56.07,55.93,55.97,383
,2011-08-25 22:00,26,55.97,56,55.94,55.95,76
,2011-08-25 22:30,26,55.96,55.97,55.94,55.97,15
,2011-08-25 23:00,26,55.98,55.98,55.94,55.94,29
,2011-08-25 23:30,26,55.99,55.99,55.99,55.99,1
,2011-08-26 00:00,26,55.96,55.99,55.96,55.96,10
,2011-08-26 00:30,26,55.99,56.02,55.99,56.02,205
,2011-08-26 01:00,26,56,56.03,56,56.03,14
,2011-08-26 01:30,26,56.03,56.09,56.03,56.05,31
,2011-08-26 02:00,26,56.05,56.14,56.04,56.04,115
,2011-08-26 02:30,26,56.05,56.1,56.05,56.09,48
,2011-08-26 03:00,26,56.11,56.15,56.1,56.13,68
,2011-08-26 03:30,26,56.12,56.17,56.12,56.12,156
,2011-08-26 04:00,26,56.14,56.17,56.08,56.12,229
,2011-08-26 04:30,26,56.08,56.1,56,56.04,415
,2011-08-26 05:00,26,56,56.06,55.99,56.03,91
,2011-08-26 05:30,26,56.03,56.06,56,56.04,85
,2011-08-26 06:00,26,55.99,56.05,55.98,56.02,75
,2011-08-26 06:30,26,56.03,56.03,55.95,55.99,124
,2011-08-26 07:00,26,55.99,56,55.88,55.9,125
,2011-08-26 09:30,26,56,56.2,55.86,55.95,6936
,2011-08-26 10:00,26,55.96,56.19,55.96,56.06,2620
,2011-08-26 10:30,26,56.06,56.2,56.03,56.19,3094
,2011-08-26 11:00,26,56.19,57.16,56.16,56.77,10213
,2011-08-26 11:30,26,56.76,56.85,56.72,56.83,3794
,2011-08-26 12:00,26,56.84,56.97,56.81,56.89,3575
,2011-08-26 12:30,26,56.89,57.03,56.89,56.95,4179
,2011-08-26 13:00,26,56.96,57.19,56.84,57.19,3618
,2011-08-28 18:00,29,57.2,57.45,57.01,57.45,1043
,2011-08-28 18:30,29,57.48,57.49,57.44,57.44,44
,2011-08-28 19:00,29,57.48,57.48,57.33,57.33,129
,2011-08-28 19:30,29,57.33,57.49,57.23,57.38,373
,2011-08-28 20:00,29,57.34,57.44,57.21,57.31,317
,2011-08-28 20:30,29,57.32,57.32,57.19,57.25,109
,2011-08-28 21:00,29,57.25,57.34,57.25,57.26,145
,2011-08-28 21:30,29,57.25,57.29,57.22,57.23,110
,2011-08-28 22:00,29,57.23,57.25,57.19,57.24,101
,2011-08-28 22:30,29,57.24,57.26,57.22,57.22,34
,2011-08-28 23:00,29,57.25,57.28,57.2,57.21,60
,2011-08-28 23:30,29,57.2,57.28,57.19,57.2,58
,2011-08-29 00:00,29,57.2,57.36,57.2,57.3,118
,2011-08-29 00:30,29,57.3,57.3,57.17,57.17,345
,2011-08-29 01:00,29,57.2,57.36,57.18,57.27,72
,2011-08-29 01:30,29,57.26,57.55,57.26,57.52,437
,2011-08-29 02:00,29,57.51,57.52,57.36,57.36,128
,2011-08-29 02:30,29,57.36,57.54,57.36,57.52,169
,2011-08-29 03:00,29,57.49,57.55,57.48,57.5,210
,2011-08-29 03:30,29,57.5,57.6,57.49,57.5,313
,2011-08-29 04:00,29,57.49,57.62,57.49,57.62,127
,2011-08-29 04:30,29,57.56,57.64,57.56,57.62,103
,2011-08-29 05:00,29,57.61,57.64,57.55,57.58,217
,2011-08-29 05:30,29,57.58,57.58,57.56,57.56,227
,2011-08-29 06:00,29,57.55,57.56,57.54,57.54,69
,2011-08-29 06:30,29,57.54,57.56,57.47,57.47,218
,2011-08-29 07:00,29,57.46,57.55,57.46,57.51,150
,2011-08-29 09:30,29,57.61,57.79,57.56,57.77,8398
,2011-08-29 10:00,29,57.77,58.25,57.74,58.14,9276
,2011-08-29 10:30,29,58.14,58.2,58.06,58.08,3833
,2011-08-29 11:00,29,58.09,58.19,58.05,58.18,2207
,2011-08-29 11:30,29,58.18,58.23,58.09,58.1,2470
,2011-08-29 12:00,29,58.09,58.19,58.08,58.19,2005
,2011-08-29 12:30,29,58.18,58.24,58.09,58.22,3296
,2011-08-29 13:00,29,58.22,58.65,58.18,58.5,6996
,2011-08-29 18:00,30,58.55,58.63,58.5,58.5,486
,2011-08-29 18:30,30,58.52,58.53,58.33,58.37,211
,2011-08-29 19:00,30,58.38,58.44,58.29,58.4,108
,2011-08-29 19:30,30,58.37,58.4,58.15,58.27,313
,2011-08-29 20:00,30,58.21,58.24,58.08,58.08,478
,2011-08-29 20:30,30,58.08,58.34,58.05,58.31,280
,2011-08-29 21:00,30,58.29,58.31,58.16,58.21,123
,2011-08-29 21:30,30,58.21,58.27,58.2,58.24,169
,2011-08-29 22:00,30,58.24,58.36,58.24,58.28,81
,2011-08-29 22:30,30,58.24,58.24,58.18,58.21,51
,2011-08-29 23:00,30,58.21,58.29,58.21,58.28,14
,2011-08-29 23:30,30,58.26,58.28,58.26,58.28,8
,2011-08-30 00:00,30,58.29,58.29,58.19,58.21,96
,2011-08-30 00:30,30,58.21,58.21,58.13,58.16,235
,2011-08-30 01:00,30,58.16,58.17,58.11,58.14,260
,2011-08-30 01:30,30,58.14,58.25,58.12,58.19,320
,2011-08-30 02:00,30,58.21,58.23,58.17,58.22,255
,2011-08-30 02:30,30,58.23,58.31,58.21,58.25,206
,2011-08-30 03:00,30,58.25,58.26,58.14,58.14,232
,2011-08-30 03:30,30,58.14,58.17,58.12,58.16,256
,2011-08-30 04:00,30,58.14,58.26,58.1,58.1,308
,2011-08-30 04:30,30,58.1,58.13,58.05,58.1,90
,2011-08-30 05:00,30,58.1,58.16,58.08,58.13,230
,2011-08-30 05:30,30,58.15,58.15,58.1,58.12,161
,2011-08-30 06:00,30,58.14,58.15,58.12,58.12,58
,2011-08-30 06:30,30,58.14,58.14,58.09,58.13,244
,2011-08-30 07:00,30,58.1,58.13,58.08,58.08,135
,2011-08-30 09:30,30,58.29,58.97,58.24,58.9,11983
,2011-08-30 10:00,30,58.92,59.09,58.86,58.89,5891
,2011-08-30 10:30,30,58.88,58.89,58.53,58.58,4597
,2011-08-30 11:00,30,58.58,58.61,58.43,58.45,3659
,2011-08-30 11:30,30,58.45,58.7,58.43,58.66,2197
,2011-08-30 12:00,30,58.65,58.69,58.56,58.65,2279
,2011-08-30 12:30,30,58.65,58.82,58.61,58.78,3032
,2011-08-30 13:00,30,58.77,58.92,58.73,58.78,2667
,2011-08-30 18:00,31,58.76,58.85,58.56,58.62,995
,2011-08-30 18:30,31,58.59,58.62,58.55,58.57,60
,2011-08-30 19:00,31,58.6,58.75,58.6,58.75,179
,2011-08-30 19:30,31,58.75,58.76,58.63,58.7,229
,2011-08-30 20:00,31,58.72,58.86,58.65,58.83,565
,2011-08-30 20:30,31,58.8,58.88,58.8,58.87,35
,2011-08-30 21:00,31,58.87,58.88,58.85,58.85,138
,2011-08-30 21:30,31,58.86,58.89,58.85,58.85,104
,2011-08-30 22:00,31,58.85,58.94,58.83,58.85,205
,2011-08-30 22:30,31,58.87,58.91,58.85,58.89,29
,2011-08-30 23:00,31,58.9,58.91,58.84,58.84,4
,2011-08-30 23:30,31,58.88,58.88,58.85,58.85,5
,2011-08-31 00:00,31,58.88,58.9,58.86,58.86,36
,2011-08-31 00:30,31,58.88,58.93,58.83,58.85,381
,2011-08-31 01:00,31,58.86,58.87,58.75,58.76,404
,2011-08-31 01:30,31,58.76,58.78,58.73,58.74,243
,2011-08-31 02:00,31,58.74,58.81,58.73,58.74,190
,2011-08-31 02:30,31,58.81,58.83,58.73,58.77,120
,2011-08-31 03:00,31,58.77,58.82,58.75,58.75,228
,2011-08-31 03:30,31,58.75,58.76,58.71,58.72,93
,2011-08-31 04:00,31,58.71,58.73,58.69,58.69,161
,2011-08-31 04:30,31,58.69,58.7,58.57,58.57,387
,2011-08-31 05:00,31,58.57,58.59,58.53,58.56,268
,2011-08-31 05:30,31,58.56,58.58,58.53,58.54,115
,2011-08-31 06:00,31,58.56,58.56,58.5,58.53,350
,2011-08-31 06:30,31,58.54,58.55,58.5,58.52,102
,2011-08-31 07:00,31,58.52,58.55,58.5,58.55,120
,2011-08-31 09:30,31,58.55,58.92,58.55,58.83,7907
,2011-08-31 10:00,31,58.82,59.15,58.79,59.13,4314
,2011-08-31 10:30,31,59.13,59.23,58.87,58.99,3768
,2011-08-31 11:00,31,58.98,59.02,58.93,58.99,2596
,2011-08-31 11:30,31,58.99,59.05,58.95,59.01,1928
,2011-08-31 12:00,31,59.02,59.09,58.9,58.98,2156
,2011-08-31 12:30,31,58.98,59.1,58.88,58.93,2600
,2011-08-31 13:00,31,58.93,59.01,58.86,58.99,3188
,2011-08-31 18:00,1,58.93,58.99,58.9,58.95,213
,2011-08-31 18:30,1,58.95,58.97,58.93,58.93,22
,2011-08-31 19:00,1,58.93,58.97,58.9,58.97,45
,2011-08-31 19:30,1,58.93,58.94,58.91,58.92,31
,2011-08-31 20:00,1,58.9,58.95,58.79,58.85,401
,2011-08-31 20:30,1,58.8,58.84,58.77,58.78,69
,2011-08-31 21:00,1,58.78,58.79,58.76,58.78,32
,2011-08-31 21:30,1,58.78,58.8,58.76,58.76,13
,2011-08-31 22:00,1,58.79,58.9,58.75,58.81,303
,2011-08-31 22:30,1,58.81,58.81,58.76,58.79,6
,2011-08-31 23:00,1,58.76,58.81,58.76,58.81,3
,2011-08-31 23:30,1,58.81,58.87,58.8,58.85,62
,2011-09-01 00:00,1,58.85,58.85,58.8,58.82,118
,2011-09-01 00:30,1,58.82,58.82,58.79,58.82,80
,2011-09-01 01:00,1,58.78,58.78,58.7,58.72,434
,2011-09-01 01:30,1,58.72,58.72,58.67,58.71,236
,2011-09-01 02:00,1,58.72,58.72,58.63,58.67,204
,2011-09-01 02:30,1,58.64,58.65,58.6,58.61,327
,2011-09-01 03:00,1,58.61,58.65,58.54,58.54,363
,2011-09-01 03:30,1,58.54,58.59,58.54,58.56,371
,2011-09-01 04:00,1,58.56,58.57,58.53,58.54,146
,2011-09-01 04:30,1,58.56,58.58,58.52,58.57,109
,2011-09-01 05:00,1,58.52,58.56,58.46,58.46,123
,2011-09-01 05:30,1,58.45,58.49,58.44,58.49,318
,2011-09-01 06:00,1,58.49,58.54,58.48,58.54,185
,2011-09-01 06:30,1,58.53,58.59,58.52,58.55,118
,2011-09-01 07:00,1,58.56,58.62,58.55,58.62,181
,2011-09-01 09:30,1,58.74,58.96,58.55,58.91,6976
,2011-09-01 10:00,1,58.9,58.99,58.77,58.91,2838
,2011-09-01 10:30,1,58.94,58.98,58.9,58.96,1661
,2011-09-01 11:00,1,58.96,59.14,58.91,59.09,2620
,2011-09-01 11:30,1,59.08,59.1,58.86,58.91,1546
,2011-09-01 12:00,1,58.9,58.93,58.6,58.8,4088
,2011-09-01 12:30,1,58.8,58.87,58.5,58.58,5565
,2011-09-01 13:00,1,58.57,58.64,58.25,58.37,4329
,2011-09-01 18:00,2,58.32,58.46,58.3,58.37,422
,2011-09-01 18:30,2,58.38,58.39,58.34,58.34,112
,2011-09-01 19:00,2,58.39,58.42,58.37,58.4,43
,2011-09-01 19:30,2,58.39,58.4,58.39,58.4,68
,2011-09-01 20:00,2,58.4,58.6,58.38,58.6,519
,2011-09-01 20:30,2,58.62,58.67,58.58,58.66,268
,2011-09-01 21:00,2,58.67,58.68,58.6,58.62,80
,2011-09-01 21:30,2,58.62,58.64,58.58,58.6,120
,2011-09-01 22:00,2,58.6,58.66,58.6,58.64,39
,2011-09-01 22:30,2,58.63,58.67,58.62,58.65,113
,2011-09-01 23:00,2,58.67,58.67,58.63,58.65,67
,2011-09-01 23:30,2,58.61,58.61,58.58,58.58,25
,2011-09-02 00:00,2,58.59,58.6,58.58,58.6,62
,2011-09-02 00:30,2,58.61,58.67,58.61,58.67,243
,2011-09-02 01:00,2,58.65,58.82,58.65,58.78,385
,2011-09-02 01:30,2,58.79,58.8,58.71,58.8,357
,2011-09-02 02:00,2,58.78,58.81,58.69,58.7,155
,2011-09-02 02:30,2,58.7,58.76,58.67,58.76,129
,2011-09-02 03:00,2,58.76,58.84,58.76,58.76,103
,2011-09-02 03:30,2,58.81,58.83,58.77,58.8,176
,2011-09-02 04:00,2,58.81,58.84,58.77,58.84,220
,2011-09-02 04:30,2,58.83,58.84,58.78,58.79,241
,2011-09-02 05:00,2,58.82,58.82,58.68,58.76,591
,2011-09-02 05:30,2,58.78,58.8,58.72,58.73,101
,2011-09-02 06:00,2,58.75,58.77,58.67,58.72,224
,2011-09-02 06:30,2,58.74,58.75,58.57,58.58,387
,2011-09-02 07:00,2,58.57,58.61,58.55,58.55,250
,2011-09-02 09:30,2,58.34,58.7,58.26,58.34,7883
,2011-09-02 10:00,2,58.33,58.7,58.31,58.66,5661
,2011-09-02 10:30,2,58.66,58.74,58.6,58.62,3516
,2011-09-02 11:00,2,58.62,58.7,58.56,58.61,2630
,2011-09-02 11:30,2,58.61,58.63,58.45,58.55,2140
,2011-09-02 12:00,2,58.55,58.55,58.21,58.22,3740
,2011-09-02 12:30,2,58.23,58.38,58.22,58.37,2147
,2011-09-02 13:00,2,58.37,58.39,58.15,58.29,2968
,2011-09-05 18:00,6,57.85,57.88,57.64,57.71,963
,2011-09-05 18:30,6,57.71,57.74,57.6,57.65,265
,2011-09-05 19:00,6,57.65,57.74,57.5,57.54,608
,2011-09-05 19:30,6,57.56,57.8,57.54,57.78,743
,2011-09-05 20:00,6,57.79,57.92,57.7,57.92,737
,2011-09-05 20:30,6,57.92,57.98,57.91,57.93,277
,2011-09-05 21:00,6,57.91,57.92,57.65,57.67,653
,2011-09-05 21:30,6,57.68,57.69,57.5,57.6,478
,2011-09-05 22:00,6,57.57,57.69,57.57,57.63,144
,2011-09-05 22:30,6,57.67,57.68,57.6,57.61,52
,2011-09-05 23:00,6,57.66,57.67,57.54,57.55,71
,2011-09-05 23:30,6,57.55,57.59,57.53,57.53,36
,2011-09-06 00:00,6,57.53,57.65,57.5,57.6,107
,2011-09-06 00:30,6,57.61,57.68,57.59,57.67,135
,2011-09-06 01:00,6,57.67,57.71,57.6,57.62,214
,2011-09-06 01:30,6,57.6,57.79,57.59,57.77,285
,2011-09-06 02:00,6,57.77,57.83,57.7,57.75,307
,2011-09-06 02:30,6,57.72,57.81,57.7,57.76,135
,2011-09-06 03:00,6,57.77,57.96,57.75,57.88,306
,2011-09-06 03:30,6,57.88,57.92,57.76,57.8,259
,2011-09-06 04:00,6,57.78,57.92,57.77,57.8,226
,2011-09-06 04:30,6,57.8,57.84,57.78,57.84,120
,2011-09-06 05:00,6,57.82,57.82,57.71,57.81,215
,2011-09-06 05:30,6,57.82,57.83,57.79,57.8,73
,2011-09-06 06:00,6,57.81,57.83,57.72,57.75,156
,2011-09-06 06:30,6,57.75,57.8,57.71,57.76,470
,2011-09-06 07:00,6,57.75,57.81,57.72,57.72,95
,2011-09-06 09:30,6,57.74,57.86,57.61,57.72,9143
,2011-09-06 10:00,6,57.73,57.75,57.27,57.35,5498
,2011-09-06 10:30,6,57.34,57.62,57.17,57.62,5319
,2011-09-06 11:00,6,57.6,57.62,57.46,57.59,2989
,2011-09-06 11:30,6,57.59,57.61,57.46,57.48,1288
,2011-09-06 12:00,6,57.47,57.56,57.44,57.44,1414
,2011-09-06 12:30,6,57.43,57.79,57.42,57.78,3403
,2011-09-06 13:00,6,57.79,58.08,57.77,57.96,4168
,2011-09-06 18:00,7,58.05,58.15,58.05,58.14,273
,2011-09-06 18:30,7,58.16,58.17,58.06,58.09,42
,2011-09-06 19:00,7,58.11,58.13,58.07,58.09,37
,2011-09-06 19:30,7,58.1,58.18,58.08,58.15,168
,2011-09-06 20:00,7,58.11,58.22,58.09,58.19,350
,2011-09-06 20:30,7,58.2,58.29,58.14,58.17,387
,2011-09-06 21:00,7,58.18,58.18,58.14,58.14,101
,2011-09-06 21:30,7,58.14,58.36,58.14,58.35,745
,2011-09-06 22:00,7,58.36,58.36,58.28,58.3,167
,2011-09-06 22:30,7,58.3,58.46,58.3,58.42,410
,2011-09-06 23:00,7,58.42,58.46,58.42,58.45,224
,2011-09-06 23:30,7,58.45,58.45,58.42,58.42,90
,2011-09-07 00:00,7,58.42,58.43,58.42,58.43,64
,2011-09-07 00:30,7,58.42,58.5,58.36,58.46,584
,2011-09-07 01:00,7,58.47,58.49,58.42,58.44,134
,2011-09-07 01:30,7,58.44,58.55,58.43,58.54,429
,2011-09-07 02:00,7,58.53,58.56,58.47,58.52,242
,2011-09-07 02:30,7,58.55,58.59,58.54,58.54,443
,2011-09-07 03:00,7,58.55,58.58,58.54,58.55,161
,2011-09-07 03:30,7,58.55,58.57,58.52,58.54,241
,2011-09-07 04:00,7,58.54,58.55,58.53,58.53,366
,2011-09-07 04:30,7,58.54,58.55,58.44,58.44,349
,2011-09-07 05:00,7,58.43,58.52,58.42,58.48,611
,2011-09-07 05:30,7,58.47,58.61,58.46,58.51,447
,2011-09-07 06:00,7,58.51,58.54,58.46,58.54,268
,2011-09-07 06:30,7,58.53,58.56,58.49,58.55,598
,2011-09-07 07:00,7,58.55,58.58,58.54,58.56,154
,2011-09-07 09:30,7,58.6,58.67,58.32,58.45,8288
,2011-09-07 10:00,7,58.45,58.52,58.34,58.43,5102
,2011-09-07 10:30,7,58.43,58.45,58.32,58.4,2383
,2011-09-07 11:00,7,58.39,58.48,58.26,58.48,3159
,2011-09-07 11:30,7,58.48,58.57,58.42,58.51,1875
,2011-09-07 12:00,7,58.51,58.58,58.33,58.37,2880
,2011-09-07 12:30,7,58.36,58.47,58.35,58.42,1049
,2011-09-07 13:00,7,58.42,58.54,58.38,58.53,2974
,2011-09-07 18:00,8,58.67,58.67,58.55,58.65,211
,2011-09-07 18:30,8,58.64,58.68,58.62,58.62,34
,2011-09-07 19:00,8,58.63,58.63,58.59,58.61,21
,2011-09-07 19:30,8,58.62,58.62,58.57,58.58,4
,2011-09-07 20:00,8,58.57,58.58,58.4,58.4,503
,2011-09-07 20:30,8,58.38,58.45,58.36,58.45,187
,2011-09-07 21:00,8,58.46,58.56,58.46,58.5,98
,2011-09-07 21:30,8,58.51,58.6,58.51,58.59,97
,2011-09-07 22:00,8,58.6,58.78,58.58,58.64,210
,2011-09-07 22:30,8,58.63,58.63,58.61,58.62,7
,2011-09-07 23:00,8,58.63,58.65,58.62,58.62,6
,2011-09-07 23:30,8,58.66,58.67,58.65,58.67,4
,2011-09-08 00:00,8,58.65,58.65,58.65,58.65,1
,2011-09-08 00:30,8,58.65,58.65,58.62,58.64,50
,2011-09-08 01:00,8,58.62,58.65,58.55,58.61,332
,2011-09-08 01:30,8,58.63,58.7,58.56,58.56,182
,2011-09-08 02:00,8,58.58,58.58,58.49,58.49,134
,2011-09-08 02:30,8,58.49,58.49,58.34,58.38,461
,2011-09-08 03:00,8,58.39,58.4,58.31,58.36,386
,2011-09-08 03:30,8,58.35,58.44,58.31,58.33,216
,2011-09-08 04:00,8,58.33,58.38,58.3,58.36,115
,2011-09-08 04:30,8,58.37,58.37,58.31,58.32,170
,2011-09-08 05:00,8,58.32,58.35,58.27,58.28,423
,2011-09-08 05:30,8,58.3,58.31,58.28,58.28,159
,2011-09-08 06:00,8,58.29,58.38,58.28,58.32,187
,2011-09-08 06:30,8,58.32,58.36,58.17,58.18,417
,2011-09-08 07:00,8,58.21,58.23,58.05,58.23,654
,2011-09-08 09:30,8,58.39,58.62,58.27,58.61,6338
,2011-09-08 10:00,8,58.6,58.62,58.42,58.5,2944
,2011-09-08 10:30,8,58.49,58.5,58.16,58.26,3114
,2011-09-08 11:00,8,58.26,58.27,58.15,58.25,1670
,2011-09-08 11:30,8,58.25,58.31,58.17,58.28,1957
,2011-09-08 12:00,8,58.29,58.31,58.12,58.14,2551
,2011-09-08 12:30,8,58.15,58.19,58.05,58.12,3463
,2011-09-08 13:00,8,58.12,58.33,58.12,58.24,2490
,2011-09-08 18:00,9,58.33,58.36,58.16,58.21,241
,2011-09-08 18:30,9,58.24,58.33,58.23,58.25,78
,2011-09-08 19:00,9,58.23,58.27,58.21,58.22,15
,2011-09-08 19:30,9,58.25,58.28,58.25,58.28,6
,2011-09-08 20:00,9,58.31,58.54,58.31,58.54,583
,2011-09-08 20:30,9,58.53,58.59,58.5,58.55,350
,2011-09-08 21:00,9,58.56,58.56,58.5,58.5,95
,2011-09-08 21:30,9,58.54,58.57,58.52,58.52,75
,2011-09-08 22:00,9,58.52,58.58,58.52,58.54,35
,2011-09-08 22:30,9,58.54,58.57,58.54,58.55,66
,2011-09-08 23:00,9,58.55,58.55,58.55,58.55,4
,2011-09-08 23:30,9,58.54,58.57,58.53,58.57,8
,2011-09-09 00:00,9,58.55,58.55,58.51,58.53,131
,2011-09-09 00:30,9,58.52,58.53,58.48,58.52,190
,2011-09-09 01:00,9,58.51,58.55,58.46,58.53,259
,2011-09-09 01:30,9,58.54,58.6,58.51,58.6,424
,2011-09-09 02:00,9,58.62,58.64,58.57,58.57,93
,2011-09-09 02:30,9,58.57,58.6,58.52,58.58,348
,2011-09-09 03:00,9,58.58,58.6,58.54,58.56,225
,2011-09-09 03:30,9,58.58,58.61,58.56,58.59,280
,2011-09-09 04:00,9,58.62,58.65,58.57,58.57,255
,2011-09-09 04:30,9,58.58,58.61,58.56,58.57,162
,2011-09-09 05:00,9,58.58,58.59,58.55,58.59,180
,2011-09-09 05:30,9,58.58,58.6,58.45,58.48,396
,2011-09-09 06:00,9,58.5,58.5,58.41,58.41,440
,2011-09-09 06:30,9,58.41,58.42,58.37,58.4,114
,2011-09-09 07:00,9,58.39,58.4,58.32,58.4,168
,2011-09-09 09:30,9,58.2,58.53,58,58.36,6821
,2011-09-09 10:00,9,58.36,58.4,58.15,58.22,3134
,2011-09-09 10:30,9,58.24,58.27,58.08,58.09,2049
,2011-09-09 11:00,9,58.1,58.16,58.04,58.15,1848
,2011-09-09 11:30,9,58.14,58.33,58.06,58.33,2837
,2011-09-09 12:00,9,58.32,58.43,58.23,58.4,1712
,2011-09-09 12:30,9,58.4,58.63,58.39,58.5,3501
,2011-09-09 13:00,9,58.52,58.88,58.48,58.82,4243
,2011-09-11 18:00,12,58.71,58.97,58.67,58.95,685
,2011-09-11 18:30,12,58.95,58.97,58.84,58.88,90
,2011-09-11 19:00,12,58.89,58.94,58.87,58.89,52
,2011-09-11 19:30,12,58.9,58.9,58.84,58.84,33
,2011-09-11 20:00,12,58.84,58.9,58.82,58.83,189
,2011-09-11 20:30,12,58.84,58.86,58.83,58.84,58
,2011-09-11 21:00,12,58.82,58.85,58.8,58.81,20
,2011-09-11 21:30,12,58.81,58.83,58.8,58.83,13
,2011-09-11 22:00,12,58.85,58.9,58.85,58.87,47
,2011-09-11 22:30,12,58.87,58.87,58.85,58.85,6
,2011-09-11 23:00,12,58.89,58.9,58.85,58.9,25
,2011-09-11 23:30,12,58.9,58.9,58.87,58.9,10
,2011-09-12 00:00,12,58.9,58.91,58.85,58.91,37
,2011-09-12 00:30,12,58.92,58.92,58.91,58.91,9
,2011-09-12 01:00,12,58.9,58.9,58.82,58.86,59
,2011-09-12 01:30,12,58.86,58.87,58.85,58.86,101
,2011-09-12 02:00,12,58.86,58.87,58.71,58.71,243
,2011-09-12 02:30,12,58.71,58.74,58.69,58.71,202
,2011-09-12 03:00,12,58.71,58.83,58.7,58.8,201
,2011-09-12 03:30,12,58.82,58.92,58.8,58.85,264
,2011-09-12 04:00,12,58.87,58.89,58.78,58.85,203
,2011-09-12 04:30,12,58.85,58.87,58.77,58.77,249
,2011-09-12 05:00,12,58.77,58.82,58.76,58.8,146
,2011-09-12 05:30,12,58.8,58.81,58.61,58.64,383
,2011-09-12 06:00,12,58.64,58.75,58.62,58.73,144
,2011-09-12 06:30,12,58.73,58.75,58.68,58.68,165
,2011-09-12 07:00,12,58.69,58.74,58.66,58.7,179
,2011-09-12 09:30,12,58.4,58.48,57.9,58.07,10805
,2011-09-12 10:00,12,58.07,58.1,57.94,58.03,3280
,2011-09-12 10:30,12,58.01,58.02,57.61,57.66,5585
,2011-09-12 11:00,12,57.64,57.84,57.6,57.8,3225
,2011-09-12 11:30,12,57.82,58.04,57.65,57.72,3303
,2011-09-12 12:00,12,57.71,57.81,57.66,57.68,1406
,2011-09-12 12:30,12,57.68,57.69,57.6,57.68,2575
,2011-09-12 13:00,12,57.66,57.78,57.58,57.67,2930
,2011-09-12 18:00,13,57.85,57.99,57.81,57.93,177
,2011-09-12 18:30,13,57.86,57.92,57.85,57.9,36
,2011-09-12 19:00,13,57.87,57.92,57.81,57.81,100
,2011-09-12 19:30,13,57.85,57.9,57.83,57.9,79
,2011-09-12 20:00,13,57.9,57.94,57.78,57.8,342
,2011-09-12 20:30,13,57.8,57.8,57.76,57.76,117
,2011-09-12 21:00,13,57.76,57.76,57.75,57.75,114
,2011-09-12 21:30,13,57.75,57.76,57.72,57.72,194
,2011-09-12 22:00,13,57.72,57.74,57.7,57.7,137
,2011-09-12 22:30,13,57.72,57.73,57.7,57.72,9
,2011-09-12 23:00,13,57.73,57.76,57.69,57.7,58
,2011-09-12 23:30,13,57.69,57.74,57.69,57.72,16
,2011-09-13 00:00,13,57.72,57.74,57.67,57.73,61
,2011-09-13 00:30,13,57.7,57.71,57.59,57.68,486
,2011-09-13 01:00,13,57.68,57.68,57.59,57.68,266
,2011-09-13 01:30,13,57.68,57.74,57.65,57.66,438
,2011-09-13 02:00,13,57.66,57.66,57.56,57.56,561
,2011-09-13 02:30,13,57.57,57.59,57.48,57.49,514
,2011-09-13 03:00,13,57.49,57.54,57.26,57.3,1065
,2011-09-13 03:30,13,57.31,57.44,57.31,57.41,267
,2011-09-13 04:00,13,57.44,57.5,57.38,57.45,517
,2011-09-13 04:30,13,57.45,57.53,57.45,57.52,322
,2011-09-13 05:00,13,57.52,57.54,57.49,57.52,332
,2011-09-13 05:30,13,57.52,57.55,57.49,57.51,99
,2011-09-13 06:00,13,57.52,57.55,57.49,57.54,125
,2011-09-13 06:30,13,57.52,57.55,57.42,57.44,207
,2011-09-13 07:00,13,57.48,57.55,57.48,57.55,152
,2011-09-13 09:30,13,57.6,57.9,57.35,57.56,10164
,2011-09-13 10:00,13,57.56,57.58,57.28,57.35,4703
,2011-09-13 10:30,13,57.36,57.4,57.18,57.22,5075
,2011-09-13 11:00,13,57.21,57.25,57.07,57.25,4561
,2011-09-13 11:30,13,57.25,57.5,57.19,57.38,2969
,2011-09-13 12:00,13,57.39,57.56,57.36,57.55,1762
,2011-09-13 12:30,13,57.54,57.55,57.43,57.52,1780
,2011-09-13 13:00,13,57.52,57.78,57.44,57.75,2977
,2011-09-13 18:00,14,57.7,57.7,57.59,57.65,439
,2011-09-13 18:30,14,57.68,57.68,57.61,57.63,60
,2011-09-13 19:00,14,57.65,57.66,57.56,57.56,31
,2011-09-13 19:30,14,57.59,57.7,57.59,57.7,45
,2011-09-13 20:00,14,57.7,57.82,57.7,57.74,306
,2011-09-13 20:30,14,57.72,57.74,57.59,57.59,130
,2011-09-13 21:00,14,57.58,57.59,57.51,57.55,236
,2011-09-13 21:30,14,57.54,57.54,57.46,57.48,381
,2011-09-13 22:00,14,57.48,57.48,57.2,57.2,588
,2011-09-13 22:30,14,57.21,57.26,57.14,57.14,174
,2011-09-13 23:00,14,57.13,57.26,57.13,57.26,84
,2011-09-13 23:30,14,57.26,57.27,57.25,57.25,83
,2011-09-14 00:00,14,57.25,57.27,57.19,57.19,105
,2011-09-14 00:30,14,57.19,57.2,57.01,57.17,844
,2011-09-14 01:00,14,57.16,57.24,57.03,57.07,530
,2011-09-14 01:30,14,57.07,57.22,57.06,57.16,156
,2011-09-14 02:00,14,57.12,57.25,57.09,57.25,761
,2011-09-14 02:30,14,57.25,57.25,57.19,57.2,147
,2011-09-14 03:00,14,57.24,57.25,57.15,57.18,79
,2011-09-14 03:30,14,57.16,57.32,57.09,57.31,339
,2011-09-14 04:00,14,57.31,57.31,57.22,57.27,221
,2011-09-14 04:30,14,57.3,57.47,57.3,57.47,671
,2011-09-14 05:00,14,57.48,57.5,57.36,57.39,233
,2011-09-14 05:30,14,57.37,57.56,57.37,57.54,434
,2011-09-14 06:00,14,57.51,57.57,57.38,57.41,173
,2011-09-14 06:30,14,57.41,57.48,57.33,57.41,410
,2011-09-14 07:00,14,57.42,57.51,57.42,57.51,195
,2011-09-14 09:30,14,57.41,57.69,57.26,57.32,7839
,2011-09-14 10:00,14,57.32,57.37,57.25,57.3,2960
,2011-09-14 10:30,14,57.29,57.36,57.25,57.3,1401
,2011-09-14 11:00,14,57.31,57.34,57.18,57.28,2557
,2011-09-14 11:30,14,57.28,57.35,57.21,57.22,1702
,2011-09-14 12:00,14,57.23,57.32,57.2,57.26,1478
,2011-09-14 12:30,14,57.24,57.3,57.2,57.27,1956
,2011-09-14 13:00,14,57.27,57.29,57.1,57.1,3278
,2011-09-14 18:00,15,57.13,57.22,57.13,57.2,302
,2011-09-14 18:30,15,57.2,57.29,57.2,57.28,345
,2011-09-14 19:00,15,57.26,57.29,57.2,57.2,60
,2011-09-14 19:30,15,57.21,57.3,57.18,57.3,153
,2011-09-14 20:00,15,57.26,57.3,57.22,57.27,160
,2011-09-14 20:30,15,57.27,57.27,57.07,57.18,223
,2011-09-14 21:00,15,57.19,57.21,57.16,57.2,54
,2011-09-14 21:30,15,57.23,57.3,57.22,57.25,88
,2011-09-14 22:00,15,57.3,57.32,57.28,57.31,68
,2011-09-14 22:30,15,57.27,57.35,57.27,57.33,27
,2011-09-14 23:00,15,57.32,57.32,57.26,57.26,36
,2011-09-14 23:30,15,57.28,57.31,57.25,57.26,17
,2011-09-15 00:00,15,57.26,57.27,57.24,57.24,35
,2011-09-15 00:30,15,57.24,57.25,57.17,57.24,138
,2011-09-15 01:00,15,57.24,57.25,57.21,57.25,46
,2011-09-15 01:30,15,57.25,57.25,57.16,57.16,120
,2011-09-15 02:00,15,57.15,57.23,57.15,57.23,175
,2011-09-15 02:30,15,57.22,57.27,57.22,57.26,153
,2011-09-15 03:00,15,57.28,57.28,57.23,57.27,183
,2011-09-15 03:30,15,57.27,57.3,57.25,57.25,489
,2011-09-15 04:00,15,57.25,57.3,57.21,57.25,704
,2011-09-15 04:30,15,57.27,57.29,57.2,57.24,513
,2011-09-15 05:00,15,57.22,57.28,57.2,57.2,424
,2011-09-15 05:30,15,57.23,57.29,57.19,57.24,482
,2011-09-15 06:00,15,57.23,57.25,57.09,57.17,493
,2011-09-15 06:30,15,57.17,57.28,57.17,57.27,439
,2011-09-15 07:00,15,57.28,57.34,57.26,57.33,1079
,2011-09-15 09:30,15,57.34,57.39,56.63,56.73,14056
,2011-09-15 10:00,15,56.72,56.73,56.56,56.62,7256
,2011-09-15 10:30,15,56.61,56.69,56.56,56.62,3518
,2011-09-15 11:00,15,56.62,56.63,56.39,56.58,6907
,2011-09-15 11:30,15,56.59,56.7,56.55,56.64,2626
,2011-09-15 12:00,15,56.64,56.67,56.37,56.38,3112
,2011-09-15 12:30,15,56.38,56.49,56.37,56.41,3041
,2011-09-15 13:00,15,56.4,56.71,56.4,56.71,4858
,2011-09-15 18:00,16,56.68,56.69,56.55,56.6,310
,2011-09-15 18:30,16,56.61,56.7,56.61,56.7,31
,2011-09-15 19:00,16,56.7,56.71,56.62,56.69,61
,2011-09-15 19:30,16,56.71,56.74,56.66,56.7,47
,2011-09-15 20:00,16,56.69,56.8,56.69,56.8,376
,2011-09-15 20:30,16,56.79,56.8,56.75,56.8,101
,2011-09-15 21:00,16,56.8,56.8,56.76,56.77,64
,2011-09-15 21:30,16,56.78,56.8,56.77,56.78,76
,2011-09-15 22:00,16,56.78,56.82,56.78,56.8,167
,2011-09-15 22:30,16,56.82,56.85,56.79,56.81,39
,2011-09-15 23:00,16,56.8,56.85,56.8,56.84,68
,2011-09-15 23:30,16,56.84,56.84,56.79,56.82,31
,2011-09-16 00:00,16,56.82,56.84,56.79,56.79,41
,2011-09-16 00:30,16,56.78,56.81,56.75,56.76,242
,2011-09-16 01:00,16,56.75,56.77,56.73,56.76,511
,2011-09-16 01:30,16,56.76,56.84,56.74,56.84,354
,2011-09-16 02:00,16,56.84,56.9,56.82,56.89,342
,2011-09-16 02:30,16,56.87,56.92,56.87,56.9,410
,2011-09-16 03:00,16,56.88,56.89,56.85,56.89,246
,2011-09-16 03:30,16,56.87,56.87,56.8,56.8,175
,2011-09-16 04:00,16,56.81,56.83,56.8,56.8,61
,2011-09-16 04:30,16,56.79,56.81,56.78,56.78,130
,2011-09-16 05:00,16,56.78,56.81,56.73,56.81,88
,2011-09-16 05:30,16,56.8,56.85,56.78,56.84,165
,2011-09-16 06:00,16,56.84,56.85,56.84,56.84,112
,2011-09-16 06:30,16,56.84,56.86,56.81,56.86,253
,2011-09-16 07:00,16,56.86,56.87,56.82,56.86,185
,2011-09-16 09:30,16,56.7,56.8,56.57,56.69,6677
,2011-09-16 10:00,16,56.69,56.71,56.42,56.48,5073
,2011-09-16 10:30,16,56.47,56.7,56.3,56.63,4667
,2011-09-16 11:00,16,56.65,56.67,56.55,56.6,2220
,2011-09-16 11:30,16,56.61,56.64,56.54,56.55,1123
,2011-09-16 12:00,16,56.56,56.61,56.45,56.61,2160
,2011-09-16 12:30,16,56.61,56.74,56.57,56.69,2855
,2011-09-16 13:00,16,56.69,56.81,56.63,56.73,2588
,2011-09-18 18:00,19,56.76,56.79,56.62,56.67,674
,2011-09-18 18:30,19,56.66,56.76,56.65,56.7,49
,2011-09-18 19:00,19,56.7,56.71,56.53,56.54,331
,2011-09-18 19:30,19,56.55,56.68,56.53,56.65,146
,2011-09-18 20:00,19,56.62,56.68,56.41,56.43,680
,2011-09-18 20:30,19,56.43,56.5,56.41,56.41,310
,2011-09-18 21:00,19,56.42,56.45,56.35,56.4,303
,2011-09-18 21:30,19,56.37,56.41,56.32,56.4,159
,2011-09-18 22:00,19,56.4,56.4,56.32,56.36,42
,2011-09-18 22:30,19,56.36,56.47,56.36,56.4,109
,2011-09-18 23:00,19,56.4,56.4,56.32,56.39,99
,2011-09-18 23:30,19,56.4,56.41,56.39,56.39,15
,2011-09-19 00:00,19,56.4,56.4,56.39,56.39,16
,2011-09-19 00:30,19,56.39,56.4,56.3,56.31,233
,2011-09-19 01:00,19,56.31,56.36,56.3,56.33,225
,2011-09-19 01:30,19,56.31,56.33,56.24,56.24,563
,2011-09-19 02:00,19,56.24,56.32,56.2,56.3,549
,2011-09-19 02:30,19,56.3,56.31,56.24,56.25,337
,2011-09-19 03:00,19,56.26,56.3,56.25,56.3,65
,2011-09-19 03:30,19,56.3,56.33,56.24,56.3,507
,2011-09-19 04:00,19,56.3,56.31,56.27,56.29,135
,2011-09-19 04:30,19,56.29,56.3,56.24,56.26,310
,2011-09-19 05:00,19,56.3,56.31,56.21,56.29,458
,2011-09-19 05:30,19,56.28,56.3,56.28,56.29,127
,2011-09-19 06:00,19,56.29,56.31,56.28,56.29,334
,2011-09-19 06:30,19,56.3,56.3,56.28,56.3,211
,2011-09-19 07:00,19,56.3,56.3,56.23,56.23,249
,2011-09-19 09:30,19,56.15,56.15,55.46,55.56,19377
,2011-09-19 10:00,19,55.57,55.65,55.5,55.6,5853
,2011-09-19 10:30,19,55.61,55.83,55.57,55.81,3794
,2011-09-19 11:00,19,55.81,55.83,55.72,55.75,2841
,2011-09-19 11:30,19,55.75,55.85,55.7,55.75,2276
,2011-09-19 12:00,19,55.76,55.76,55.64,55.65,2333
,2011-09-19 12:30,19,55.65,55.68,55.56,55.58,2746
,2011-09-19 13:00,19,55.57,55.99,55.57,55.82,5339
,2011-09-19 18:00,20,55.88,56.02,55.88,56.02,545
,2011-09-19 18:30,20,56.02,56.05,56,56.03,53
,2011-09-19 19:00,20,56,56.04,55.98,56,71
,2011-09-19 19:30,20,55.98,56.1,55.94,56.1,191
,2011-09-19 20:00,20,56.08,56.24,56.08,56.24,823
,2011-09-19 20:30,20,56.24,56.27,56.2,56.21,154
,2011-09-19 21:00,20,56.2,56.2,56,56,294
,2011-09-19 21:30,20,56,56.14,55.99,56.13,83
,2011-09-19 22:00,20,56.13,56.25,56.13,56.25,82
,2011-09-19 22:30,20,56.26,56.26,56.21,56.24,81
,2011-09-19 23:00,20,56.22,56.28,56.22,56.24,34
,2011-09-19 23:30,20,56.25,56.26,56.2,56.2,107
,2011-09-20 00:00,20,56.22,56.22,56.13,56.14,73
,2011-09-20 00:30,20,56.14,56.19,56.12,56.15,80
,2011-09-20 01:00,20,56.14,56.19,56.13,56.16,196
,2011-09-20 01:30,20,56.15,56.2,56.09,56.12,78
,2011-09-20 02:00,20,56.1,56.22,56.09,56.15,201
,2011-09-20 02:30,20,56.12,56.12,56.02,56.06,250
,2011-09-20 03:00,20,56.06,56.15,56.05,56.14,125
,2011-09-20 03:30,20,56.14,56.21,56.14,56.18,211
,2011-09-20 04:00,20,56.18,56.2,56.17,56.19,54
,2011-09-20 04:30,20,56.2,56.24,56.19,56.21,283
,2011-09-20 05:00,20,56.21,56.29,56.21,56.27,291
,2011-09-20 05:30,20,56.26,56.29,56.25,56.26,89
,2011-09-20 06:00,20,56.25,56.25,56.19,56.19,212
,2011-09-20 06:30,20,56.2,56.25,56.17,56.24,289
,2011-09-20 07:00,20,56.24,56.24,56.17,56.17,116
,2011-09-20 09:30,20,56.17,56.22,56.05,56.13,8577
,2011-09-20 10:00,20,56.13,56.2,55.9,55.91,4687
,2011-09-20 10:30,20,55.91,55.98,55.86,55.92,2775
,2011-09-20 11:00,20,55.92,55.96,55.86,55.9,2853
,2011-09-20 11:30,20,55.9,55.92,55.73,55.77,4311
,2011-09-20 12:00,20,55.77,55.8,55.63,55.73,3044
,2011-09-20 12:30,20,55.72,55.8,55.62,55.64,2392
,2011-09-20 13:00,20,55.63,55.71,55.6,55.65,2561
,2011-09-20 18:00,21,55.68,55.68,55.47,55.5,393
,2011-09-20 18:30,21,55.53,55.59,55.48,55.59,51
,2011-09-20 19:00,21,55.6,55.74,55.58,55.71,158
,2011-09-20 19:30,21,55.67,55.7,55.67,55.7,9
,2011-09-20 20:00,21,55.7,55.7,55.53,55.6,429
,2011-09-20 20:30,21,55.63,55.71,55.62,55.66,280
,2011-09-20 21:00,21,55.67,55.67,55.54,55.6,200
,2011-09-20 21:30,21,55.63,55.81,55.63,55.8,473
,2011-09-20 22:00,21,55.8,55.88,55.79,55.88,333
,2011-09-20 22:30,21,55.87,55.9,55.84,55.86,207
,2011-09-20 23:00,21,55.87,55.91,55.86,55.86,93
,2011-09-20 23:30,21,55.85,55.9,55.83,55.83,28
,2011-09-21 00:00,21,55.85,55.92,55.82,55.82,26
,2011-09-21 00:30,21,55.86,55.91,55.85,55.85,159
,2011-09-21 01:00,21,55.86,55.86,55.81,55.81,123
,2011-09-21 01:30,21,55.82,55.9,55.77,55.87,408
,2011-09-21 02:00,21,55.86,55.9,55.7,55.81,496
,2011-09-21 02:30,21,55.8,55.9,55.8,55.85,452
,2011-09-21 03:00,21,55.85,55.9,55.82,55.83,344
,2011-09-21 03:30,21,55.82,55.86,55.82,55.85,63
,2011-09-21 04:00,21,55.85,55.87,55.84,55.86,86
,2011-09-21 04:30,21,55.86,55.87,55.82,55.82,116
,2011-09-21 05:00,21,55.82,55.87,55.82,55.85,178
,2011-09-21 05:30,21,55.83,55.86,55.83,55.84,126
,2011-09-21 06:00,21,55.84,55.86,55.81,55.82,379
,2011-09-21 06:30,21,55.84,55.87,55.82,55.86,201
,2011-09-21 07:00,21,55.85,55.85,55.7,55.7,73
,2011-09-21 09:30,21,55.64,55.84,55.54,55.73,8215
,2011-09-21 10:00,21,55.74,55.75,55.5,55.58,4699
,2011-09-21 10:30,21,55.57,55.63,55.48,55.48,3095
,2011-09-21 11:00,21,55.47,55.56,55.33,55.42,4739
,2011-09-21 11:30,21,55.42,55.48,55.4,55.43,1283
,2011-09-21 12:00,21,55.42,55.46,55.35,55.43,2910
,2011-09-21 12:30,21,55.43,55.49,55.32,55.33,2538
,2011-09-21 13:00,21,55.33,55.38,55.08,55.24,6147
,2011-09-21 18:00,22,55.2,55.28,54.99,55.25,1757
,2011-09-21 18:30,22,55.25,55.28,55.22,55.24,237
,2011-09-21 19:00,22,55.22,55.23,55.07,55.09,796
,2011-09-21 19:30,22,55.09,55.11,55,55,760
,2011-09-21 20:00,22,55,55.1,54.9,55.1,1493
,2011-09-21 20:30,22,55.1,55.19,55.1,55.18,714
,2011-09-21 21:00,22,55.18,55.22,55,55.05,387
,2011-09-21 21:30,22,55.06,55.15,55.02,55.08,130
,2011-09-21 22:00,22,55.09,55.11,54.97,55,643
,2011-09-21 22:30,22,55.01,55.04,54.97,54.99,133
,2011-09-21 23:00,22,55.01,55.03,54.99,55,40
,2011-09-21 23:30,22,55,55,54.99,55,117
,2011-09-22 00:00,22,54.99,55.01,54.99,54.99,46
,2011-09-22 00:30,22,54.99,55.04,54.94,54.97,389
,2011-09-22 01:00,22,54.95,54.96,54.81,54.83,382
,2011-09-22 01:30,22,54.85,54.85,54.8,54.81,227
,2011-09-22 02:00,22,54.81,54.81,54.74,54.75,708
,2011-09-22 02:30,22,54.76,54.81,54.75,54.79,310
,2011-09-22 03:00,22,54.81,54.81,54.53,54.55,1737
,2011-09-22 03:30,22,54.55,54.58,54.47,54.51,1268
,2011-09-22 04:00,22,54.5,54.56,54.33,54.34,1561
,2011-09-22 04:30,22,54.33,54.43,54.25,54.34,1485
,2011-09-22 05:00,22,54.36,54.55,54.3,54.46,856
,2011-09-22 05:30,22,54.46,54.54,54.41,54.54,283
,2011-09-22 06:00,22,54.53,54.53,54.31,54.44,892
,2011-09-22 06:30,22,54.41,54.44,54.24,54.24,428
,2011-09-22 07:00,22,54.24,54.27,54.06,54.16,2120
,2011-09-22 09:30,22,54,54.19,53.72,54.06,12731
,2011-09-22 10:00,22,54.07,54.18,54.05,54.11,3096
,2011-09-22 10:30,22,54.11,54.16,54.05,54.07,3033
,2011-09-22 11:00,22,54.08,54.09,53.89,54.05,4378
,2011-09-22 11:30,22,54.06,54.17,54.04,54.16,1990
,2011-09-22 12:00,22,54.17,54.18,54,54.06,3531
,2011-09-22 12:30,22,54.05,54.17,53.98,54.09,4093
,2011-09-22 13:00,22,54.1,54.14,53.79,53.86,5156
,2011-09-22 18:00,23,54,54.1,53.85,53.85,609
,2011-09-22 18:30,23,53.87,53.93,53.78,53.82,396
,2011-09-22 19:00,23,53.8,53.94,53.76,53.9,315
,2011-09-22 19:30,23,53.93,54.08,53.92,53.99,275
,2011-09-22 20:00,23,53.97,53.98,53.83,53.88,427
,2011-09-22 20:30,23,53.88,53.94,53.75,53.81,291
,2011-09-22 21:00,23,53.81,53.82,53.75,53.78,105
,2011-09-22 21:30,23,53.79,53.86,53.75,53.82,373
,2011-09-22 22:00,23,53.83,53.86,53.73,53.74,240
,2011-09-22 22:30,23,53.73,53.78,53.72,53.74,110
,2011-09-22 23:00,23,53.78,53.79,53.74,53.74,16
,2011-09-22 23:30,23,53.74,53.87,53.73,53.85,201
,2011-09-23 00:00,23,53.86,53.91,53.71,53.73,76
,2011-09-23 00:30,23,53.71,53.71,52.87,52.97,3991
,2011-09-23 01:00,23,52.99,52.99,51.91,52.58,4056
,2011-09-23 01:30,23,52.57,52.91,52.49,52.8,1011
,2011-09-23 02:00,23,52.85,53.2,52.68,53.15,1442
,2011-09-23 02:30,23,53.14,53.21,53.06,53.21,652
,2011-09-23 03:00,23,53.2,53.29,53.19,53.26,995
,2011-09-23 03:30,23,53.27,53.33,53.25,53.31,758
,2011-09-23 04:00,23,53.29,53.5,53.25,53.49,1109
,2011-09-23 04:30,23,53.49,53.62,53.41,53.49,1464
,2011-09-23 05:00,23,53.5,53.6,53.2,53.2,1317
,2011-09-23 05:30,23,53.21,53.28,52.91,52.94,1722
,2011-09-23 06:00,23,52.95,53.12,52.95,53.02,822
,2011-09-23 06:30,23,53.03,53.07,52.88,52.92,916
,2011-09-23 07:00,23,52.92,52.99,52.85,52.92,660
,2011-09-23 09:30,23,53.02,53.33,52.94,53.25,11417
,2011-09-23 10:00,23,53.25,53.48,53.02,53.35,6252
,2011-09-23 10:30,23,53.34,53.35,53.11,53.19,5481
,2011-09-23 11:00,23,53.18,53.33,53.12,53.18,4116
,2011-09-23 11:30,23,53.18,53.23,52.99,53.04,3215
,2011-09-23 12:00,23,53.04,53.06,52.62,52.9,6015
,2011-09-23 12:30,23,52.9,53.07,52.81,52.86,4039
,2011-09-23 13:00,23,52.86,52.86,52.46,52.72,5159
,2011-09-25 18:00,26,52.79,52.91,52.79,52.81,1017
,2011-09-25 18:30,26,52.8,52.84,52.79,52.83,101
,2011-09-25 19:00,26,52.83,52.85,52.76,52.82,208
,2011-09-25 19:30,26,52.82,52.84,52.69,52.82,99
,2011-09-25 20:00,26,52.81,52.87,52.55,52.6,1117
,2011-09-25 20:30,26,52.59,52.85,52.59,52.75,482
,2011-09-25 21:00,26,52.75,52.78,52.69,52.75,105
,2011-09-25 21:30,26,52.73,52.82,52.72,52.74,59
,2011-09-25 22:00,26,52.72,52.8,52.67,52.72,199
,2011-09-25 22:30,26,52.68,52.69,52.53,52.55,331
,2011-09-25 23:00,26,52.53,52.59,52.47,52.47,231
,2011-09-25 23:30,26,52.47,52.51,52.46,52.47,288
,2011-09-26 00:00,26,52.48,52.51,52.42,52.47,228
,2011-09-26 00:30,26,52.48,52.48,51.95,51.95,2357
,2011-09-26 01:00,26,51.95,51.96,51.55,51.62,2322
,2011-09-26 01:30,26,51.59,51.59,51,51.17,2092
,2011-09-26 02:00,26,51.17,51.43,51.13,51.42,1304
,2011-09-26 02:30,26,51.42,51.72,51.42,51.61,898
,2011-09-26 03:00,26,51.63,51.95,51.63,51.72,854
,2011-09-26 03:30,26,51.73,52.08,51.73,52.06,676
,2011-09-26 04:00,26,52.08,52.19,51.97,52.06,748
,2011-09-26 04:30,26,52.06,52.08,51.73,51.87,964
,2011-09-26 05:00,26,51.87,52.04,51.86,52.01,455
,2011-09-26 05:30,26,52.02,52.16,52,52.12,980
,2011-09-26 06:00,26,52.11,52.21,52.06,52.2,459
,2011-09-26 06:30,26,52.2,52.21,52.02,52.02,419
,2011-09-26 07:00,26,52.02,52.07,51.95,52.07,631
,2011-09-26 09:30,26,51.72,51.89,51.34,51.85,12992
,2011-09-26 10:00,26,51.86,52.3,51.79,52.29,6161
,2011-09-26 10:30,26,52.3,52.67,52.27,52.64,6450
,2011-09-26 11:00,26,52.63,52.65,52.25,52.32,4942
,2011-09-26 11:30,26,52.32,52.42,52.18,52.29,3389
,2011-09-26 12:00,26,52.28,52.43,52.14,52.39,2895
,2011-09-26 12:30,26,52.4,52.64,52.33,52.57,3238
,2011-09-26 13:00,26,52.57,52.74,52.47,52.56,5388
,2011-09-26 18:00,27,52.64,52.64,52.55,52.61,434
,2011-09-26 18:30,27,52.62,52.69,52.56,52.6,243
,2011-09-26 19:00,27,52.61,52.66,52.58,52.58,152
,2011-09-26 19:30,27,52.59,52.59,52.44,52.47,180
,2011-09-26 20:00,27,52.46,52.7,52.46,52.7,449
,2011-09-26 20:30,27,52.69,52.69,52.55,52.58,245
,2011-09-26 21:00,27,52.56,52.7,52.56,52.7,213
,2011-09-26 21:30,27,52.69,52.71,52.62,52.65,89
,2011-09-26 22:00,27,52.68,52.69,52.57,52.64,106
,2011-09-26 22:30,27,52.68,52.69,52.66,52.69,12
,2011-09-26 23:00,27,52.7,52.7,52.66,52.66,20
,2011-09-26 23:30,27,52.58,52.58,52.56,52.56,31
,2011-09-27 00:00,27,52.56,52.56,52.51,52.54,148
,2011-09-27 00:30,27,52.54,52.64,52.52,52.64,275
,2011-09-27 01:00,27,52.65,52.72,52.65,52.71,267
,2011-09-27 01:30,27,52.71,52.74,52.68,52.72,218
,2011-09-27 02:00,27,52.74,52.75,52.72,52.72,202
,2011-09-27 02:30,27,52.72,52.79,52.72,52.78,292
,2011-09-27 03:00,27,52.79,52.84,52.77,52.83,592
,2011-09-27 03:30,27,52.83,52.86,52.75,52.8,420
,2011-09-27 04:00,27,52.8,52.83,52.78,52.81,190
,2011-09-27 04:30,27,52.81,52.89,52.81,52.84,707
,2011-09-27 05:00,27,52.83,52.91,52.81,52.85,883
,2011-09-27 05:30,27,52.85,52.94,52.82,52.93,450
,2011-09-27 06:00,27,52.94,52.99,52.94,52.99,379
,2011-09-27 06:30,27,52.99,53.03,52.96,53.01,419
,2011-09-27 07:00,27,53.01,53.04,52.95,52.97,194
,2011-09-27 09:30,27,53.03,53.28,53,53.13,11869
,2011-09-27 10:00,27,53.13,53.15,53,53.06,4990
,2011-09-27 10:30,27,53.06,53.17,52.99,53.03,3514
,2011-09-27 11:00,27,53.02,53.03,52.66,52.74,4330
,2011-09-27 11:30,27,52.74,52.94,52.71,52.93,3744
,2011-09-27 12:00,27,52.92,52.94,52.75,52.86,4240
,2011-09-27 12:30,27,52.86,52.97,52.78,52.97,4714
,2011-09-27 13:00,27,52.97,53.18,52.82,52.85,4639
,2011-09-27 18:00,28,52.8,52.82,52.57,52.57,534
,2011-09-27 18:30,28,52.59,52.64,52.55,52.55,346
,2011-09-27 19:00,28,52.55,52.59,52.5,52.54,177
,2011-09-27 19:30,28,52.54,52.6,52.42,52.49,333
,2011-09-27 20:00,28,52.48,52.49,52.31,52.43,671
,2011-09-27 20:30,28,52.43,52.46,52.31,52.35,116
,2011-09-27 21:00,28,52.35,52.39,52.3,52.39,123
,2011-09-27 21:30,28,52.4,52.4,52.27,52.3,127
,2011-09-27 22:00,28,52.29,52.4,52.22,52.29,346
,2011-09-27 22:30,28,52.27,52.41,52.25,52.4,230
,2011-09-27 23:00,28,52.4,52.42,52.35,52.36,93
,2011-09-27 23:30,28,52.35,52.38,52.32,52.32,161
,2011-09-28 00:00,28,52.32,52.33,52.3,52.3,22
,2011-09-28 00:30,28,52.3,52.33,52.1,52.21,923
,2011-09-28 01:00,28,52.21,52.33,52.21,52.32,452
,2011-09-28 01:30,28,52.34,52.45,52.23,52.39,765
,2011-09-28 02:00,28,52.39,52.6,52.36,52.53,355
,2011-09-28 02:30,28,52.53,52.63,52.52,52.57,194
,2011-09-28 03:00,28,52.56,52.58,52.49,52.53,460
,2011-09-28 03:30,28,52.52,52.64,52.46,52.62,310
,2011-09-28 04:00,28,52.62,52.75,52.58,52.73,393
,2011-09-28 04:30,28,52.72,52.93,52.72,52.93,897
,2011-09-28 05:00,28,52.9,52.96,52.86,52.96,355
,2011-09-28 05:30,28,52.94,52.95,52.9,52.94,303
,2011-09-28 06:00,28,52.94,52.95,52.77,52.78,480
,2011-09-28 06:30,28,52.78,52.86,52.75,52.75,356
,2011-09-28 07:00,28,52.76,52.76,52.66,52.72,429
,2011-09-28 09:30,28,52.59,52.63,52.15,52.43,8803
,2011-09-28 10:00,28,52.43,52.53,52.4,52.48,3168
,2011-09-28 10:30,28,52.48,52.52,52.3,52.33,3280
,2011-09-28 11:00,28,52.33,52.45,52.22,52.23,5012
,2011-09-28 11:30,28,52.23,52.23,51.91,52.05,5536
,2011-09-28 12:00,28,52.06,52.08,51.58,51.73,7313
,2011-09-28 12:30,28,51.73,51.78,51.58,51.66,5402
,2011-09-28 13:00,28,51.66,51.92,51.5,51.58,5396
,2011-09-28 18:00,29,51.66,51.73,51.5,51.51,696
,2011-09-28 18:30,29,51.51,51.56,51.3,51.3,779
,2011-09-28 19:00,29,51.33,51.35,51.12,51.12,921
,2011-09-28 19:30,29,51.11,51.3,51.1,51.19,351
,2011-09-28 20:00,29,51.18,51.18,51,51.13,1518
,2011-09-28 20:30,29,51.14,51.27,51.1,51.21,434
,2011-09-28 21:00,29,51.22,51.25,51.16,51.22,158
,2011-09-28 21:30,29,51.2,51.4,51.2,51.27,72
,2011-09-28 22:00,29,51.28,51.3,51.15,51.22,193
,2011-09-28 22:30,29,51.22,51.36,51.14,51.35,200
,2011-09-28 23:00,29,51.37,51.6,51.37,51.53,214
,2011-09-28 23:30,29,51.48,51.48,51.39,51.48,58
,2011-09-29 00:00,29,51.55,51.57,51.4,51.57,194
,2011-09-29 00:30,29,51.58,51.64,51.53,51.6,255
,2011-09-29 01:00,29,51.63,51.65,51.6,51.6,185
,2011-09-29 01:30,29,51.64,51.65,51.49,51.6,295
,2011-09-29 02:00,29,51.61,51.74,51.6,51.61,449
,2011-09-29 02:30,29,51.62,51.89,51.61,51.88,747
,2011-09-29 03:00,29,51.86,51.89,51.79,51.88,503
,2011-09-29 03:30,29,51.88,51.89,51.82,51.85,213
,2011-09-29 04:00,29,51.83,51.91,51.8,51.83,352
,2011-09-29 04:30,29,51.83,51.84,51.7,51.84,496
,2011-09-29 05:00,29,51.85,51.89,51.81,51.83,278
,2011-09-29 05:30,29,51.82,51.87,51.76,51.84,214
,2011-09-29 06:00,29,51.84,51.84,51.59,51.6,313
,2011-09-29 06:30,29,51.62,51.64,51.51,51.55,302
,2011-09-29 07:00,29,51.55,51.66,51.54,51.56,142
,2011-09-29 09:30,29,51.82,52.21,51.81,51.96,8634
,2011-09-29 10:00,29,51.95,52.16,51.89,52.09,3961
,2011-09-29 10:30,29,52.11,52.39,52.01,52.02,5824
,2011-09-29 11:00,29,52.03,52.15,51.95,52.09,2730
,2011-09-29 11:30,29,52.08,52.13,51.98,52.02,2179
,2011-09-29 12:00,29,52.02,52.17,52,52.05,2435
,2011-09-29 12:30,29,52.04,52.23,52.01,52.2,2704
,2011-09-29 13:00,29,52.2,52.23,52.01,52.06,3601
,2011-09-29 18:00,30,51.96,52,51.93,51.95,231
,2011-09-29 18:30,30,51.95,52.02,51.95,52.01,189
,2011-09-29 19:00,30,52.02,52.03,52,52.03,33
,2011-09-29 19:30,30,52.02,52.08,52,52,253
,2011-09-29 20:00,30,51.96,52.12,51.96,52.12,308
,2011-09-29 20:30,30,52.12,52.14,52.06,52.14,291
,2011-09-29 21:00,30,52.14,52.26,52.14,52.26,782
,2011-09-29 21:30,30,52.25,52.26,52.16,52.17,102
,2011-09-29 22:00,30,52.2,52.27,52.11,52.11,116
,2011-09-29 22:30,30,52.15,52.16,52.12,52.12,27
,2011-09-29 23:00,30,52.12,52.2,52.12,52.18,36
,2011-09-29 23:30,30,52.15,52.16,52.14,52.15,18
,2011-09-30 00:00,30,52.14,52.26,52.14,52.22,119
,2011-09-30 00:30,30,52.21,52.3,52.21,52.26,174
,2011-09-30 01:00,30,52.28,52.34,52.23,52.3,295
,2011-09-30 01:30,30,52.31,52.38,52.26,52.38,565
,2011-09-30 02:00,30,52.36,52.38,52.17,52.2,235
,2011-09-30 02:30,30,52.19,52.3,52.19,52.26,192
,2011-09-30 03:00,30,52.24,52.24,52.1,52.13,95
,2011-09-30 03:30,30,52.17,52.24,52.11,52.24,148
,2011-09-30 04:00,30,52.24,52.24,52.13,52.16,145
,2011-09-30 04:30,30,52.15,52.15,52,52,330
,2011-09-30 05:00,30,52,52.12,51.98,52.07,104
,2011-09-30 05:30,30,52.08,52.14,51.9,51.91,331
,2011-09-30 06:00,30,51.91,51.93,51.82,51.86,325
,2011-09-30 06:30,30,51.89,51.9,51.63,51.71,342
,2011-09-30 07:00,30,51.7,51.83,51.66,51.76,336
,2011-09-30 09:30,30,51.05,51.14,50.05,50.13,17853
,2011-09-30 10:00,30,50.1,50.57,50.1,50.48,7037
,2011-09-30 10:30,30,50.48,50.56,50.35,50.36,3940
,2011-09-30 11:00,30,50.36,50.46,50.32,50.43,2421
,2011-09-30 11:30,30,50.44,50.5,50.3,50.44,2578
,2011-09-30 12:00,30,50.43,50.58,50.41,50.48,2358
,2011-09-30 12:30,30,50.48,50.6,50.46,50.53,3704
,2011-09-30 13:00,30,50.53,50.54,50.1,50.1,5927
,2011-10-02 18:00,3,50.02,50.2,50.01,50.01,661
,2011-10-02 18:30,3,50.01,50.1,50.01,50.04,147
,2011-10-02 19:00,3,50.05,50.06,50.02,50.03,112
,2011-10-02 19:30,3,50.05,50.05,50.03,50.03,46
,2011-10-02 20:00,3,50.05,50.06,49.87,50.02,514
,2011-10-02 20:30,3,50.01,50.04,49.86,49.9,121
,2011-10-02 21:00,3,49.88,50.01,49.79,49.87,203
,2011-10-02 21:30,3,49.85,49.95,49.85,49.93,104
,2011-10-02 22:00,3,49.9,49.92,49.8,49.81,173
,2011-10-02 22:30,3,49.81,49.81,49.69,49.69,291
,2011-10-02 23:00,3,49.69,49.69,49.68,49.69,70
,2011-10-02 23:30,3,49.73,49.84,49.73,49.82,113
,2011-10-03 00:00,3,49.81,49.83,49.68,49.74,24
,2011-10-03 00:30,3,49.76,49.81,49.72,49.76,34
,2011-10-03 01:00,3,49.71,49.77,49.65,49.65,203
,2011-10-03 01:30,3,49.65,49.79,49.6,49.77,467
,2011-10-03 02:00,3,49.78,49.86,49.75,49.85,671
,2011-10-03 02:30,3,49.85,49.95,49.83,49.93,258
,2011-10-03 03:00,3,49.94,50.11,49.94,50.04,721
,2011-10-03 03:30,3,50.04,50.05,50.01,50.04,447
,2011-10-03 04:00,3,50.04,50.04,49.93,49.98,537
,2011-10-03 04:30,3,49.96,49.97,49.86,49.87,634
,2011-10-03 05:00,3,49.87,49.95,49.79,49.94,565
,2011-10-03 05:30,3,49.94,49.99,49.92,49.96,416
,2011-10-03 06:00,3,49.97,49.99,49.93,49.96,251
,2011-10-03 06:30,3,49.96,49.97,49.92,49.96,440
,2011-10-03 07:00,3,49.96,50,49.91,49.91,170
,2011-10-03 09:30,3,49.85,50.11,49.61,49.82,10264
,2011-10-03 10:00,3,49.84,50.19,49.72,50.15,5643
,2011-10-03 10:30,3,50.14,50.19,49.92,50.06,3882
,2011-10-03 11:00,3,50.06,50.06,49.84,49.91,3486
,2011-10-03 11:30,3,49.91,49.99,49.74,49.97,2455
,2011-10-03 12:00,3,49.98,49.98,49.66,49.82,3209
,2011-10-03 12:30,3,49.82,49.86,49.59,49.74,4493
,2011-10-03 13:00,3,49.73,50,49.71,49.74,3764
,2011-10-03 18:00,4,49.87,49.92,49.72,49.81,1103
,2011-10-03 18:30,4,49.79,49.82,49.72,49.8,90
,2011-10-03 19:00,4,49.79,49.88,49.75,49.85,94
,2011-10-03 19:30,4,49.84,49.93,49.81,49.87,159
,2011-10-03 20:00,4,49.86,49.86,49.74,49.83,312
,2011-10-03 20:30,4,49.84,49.93,49.84,49.89,120
,2011-10-03 21:00,4,49.9,49.93,49.85,49.87,93
,2011-10-03 21:30,4,49.86,49.88,49.77,49.8,83
,2011-10-03 22:00,4,49.77,49.87,49.77,49.81,40
,2011-10-03 22:30,4,49.87,49.87,49.78,49.78,7
,2011-10-03 23:00,4,49.77,49.81,49.75,49.81,31
,2011-10-03 23:30,4,49.8,49.83,49.8,49.82,15
,2011-10-04 00:00,4,49.83,49.83,49.83,49.83,2
,2011-10-04 00:30,4,49.81,49.86,49.8,49.83,159
,2011-10-04 01:00,4,49.83,49.9,49.83,49.9,141
,2011-10-04 01:30,4,49.9,49.95,49.82,49.82,356
,2011-10-04 02:00,4,49.81,49.86,49.7,49.74,449
,2011-10-04 02:30,4,49.74,49.76,49.67,49.7,121
,2011-10-04 03:00,4,49.69,49.77,49.67,49.74,103
,2011-10-04 03:30,4,49.73,49.77,49.68,49.68,203
,2011-10-04 04:00,4,49.68,49.76,49.66,49.66,230
,2011-10-04 04:30,4,49.66,49.71,49.6,49.63,386
,2011-10-04 05:00,4,49.63,49.64,49.56,49.58,257
,2011-10-04 05:30,4,49.58,49.61,49.56,49.58,216
,2011-10-04 06:00,4,49.58,49.61,49.54,49.56,365
,2011-10-04 06:30,4,49.57,49.57,49.47,49.48,554
,2011-10-04 07:00,4,49.48,49.48,49.36,49.39,587
,2011-10-04 09:30,4,49.28,49.66,48.92,49.22,10793
,2011-10-04 10:00,4,49.23,49.48,49.08,49.29,4139
,2011-10-04 10:30,4,49.28,49.28,49.01,49.12,4233
,2011-10-04 11:00,4,49.13,49.31,49.04,49.05,4078
,2011-10-04 11:30,4,49.05,49.25,49.04,49.23,2200
,2011-10-04 12:00,4,49.25,49.39,49.16,49.35,3342
,2011-10-04 12:30,4,49.32,49.41,49.14,49.14,3771
,2011-10-04 13:00,4,49.16,49.4,48.96,49.26,5446
,2011-10-04 18:00,5,49.48,49.55,49.35,49.46,649
,2011-10-04 18:30,5,49.46,49.5,49.4,49.45,151
,2011-10-04 19:00,5,49.42,49.52,49.42,49.49,297
,2011-10-04 19:30,5,49.45,49.52,49.42,49.48,141
,2011-10-04 20:00,5,49.47,49.53,49.41,49.48,172
,2011-10-04 20:30,5,49.48,49.51,49.43,49.43,53
,2011-10-04 21:00,5,49.45,49.47,49.45,49.45,25
,2011-10-04 21:30,5,49.44,49.47,49.44,49.46,38
,2011-10-04 22:00,5,49.46,49.62,49.44,49.6,432
,2011-10-04 22:30,5,49.6,49.62,49.6,49.62,64
,2011-10-04 23:00,5,49.62,49.75,49.6,49.7,506
,2011-10-04 23:30,5,49.75,49.79,49.56,49.57,177
,2011-10-05 00:00,5,49.57,49.57,49.44,49.48,94
,2011-10-05 00:30,5,49.49,49.58,49.49,49.49,152
,2011-10-05 01:00,5,49.49,49.56,49.47,49.48,220
,2011-10-05 01:30,5,49.5,49.58,49.5,49.55,94
,2011-10-05 02:00,5,49.55,49.66,49.54,49.66,321
,2011-10-05 02:30,5,49.67,49.68,49.55,49.56,330
,2011-10-05 03:00,5,49.56,49.67,49.56,49.62,230
,2011-10-05 03:30,5,49.61,49.63,49.53,49.61,294
,2011-10-05 04:00,5,49.61,49.65,49.43,49.5,559
,2011-10-05 04:30,5,49.49,49.49,49.4,49.43,512
,2011-10-05 05:00,5,49.42,49.48,49.4,49.48,452
,2011-10-05 05:30,5,49.47,49.56,49.44,49.56,284
,2011-10-05 06:00,5,49.57,49.6,49.57,49.59,220
,2011-10-05 06:30,5,49.59,49.61,49.56,49.58,259
,2011-10-05 07:00,5,49.6,49.69,49.59,49.65,204
,2011-10-05 09:30,5,49.55,49.64,49.13,49.2,9684
,2011-10-05 10:00,5,49.21,49.25,48.9,49.04,4921
,2011-10-05 10:30,5,49.05,49.39,49.05,49.21,4447
,2011-10-05 11:00,5,49.22,49.38,49.21,49.27,4013
,2011-10-05 11:30,5,49.27,49.31,49.18,49.25,2348
,2011-10-05 12:00,5,49.25,49.45,49.24,49.36,2971
,2011-10-05 12:30,5,49.36,49.52,49.29,49.43,2132
,2011-10-05 13:00,5,49.42,49.52,49.24,49.26,4008
,2011-10-05 18:00,6,49.31,49.31,49.26,49.31,204
,2011-10-05 18:30,6,49.3,49.3,49.21,49.21,136
,2011-10-05 19:00,6,49.22,49.26,49.21,49.26,43
,2011-10-05 19:30,6,49.28,49.33,49.28,49.28,18
,2011-10-05 20:00,6,49.28,49.3,49.23,49.23,226
,2011-10-05 20:30,6,49.22,49.24,49.1,49.23,399
,2011-10-05 21:00,6,49.2,49.25,49.18,49.25,23
,2011-10-05 21:30,6,49.25,49.36,49.24,49.24,87
,2011-10-05 22:00,6,49.2,49.2,49.05,49.06,166
,2011-10-05 22:30,6,49.05,49.06,49.01,49.02,93
,2011-10-05 23:00,6,49.08,49.11,49.08,49.11,20
,2011-10-05 23:30,6,49.12,49.13,49.1,49.1,12
,2011-10-06 00:00,6,49.1,49.1,49.09,49.09,21
,2011-10-06 00:30,6,49.09,49.14,49.08,49.12,42
,2011-10-06 01:00,6,49.11,49.23,49.06,49.2,303
,2011-10-06 01:30,6,49.2,49.27,49.2,49.22,181
,2011-10-06 02:00,6,49.21,49.41,49.21,49.4,782
,2011-10-06 02:30,6,49.42,49.56,49.37,49.56,725
,2011-10-06 03:00,6,49.56,49.74,49.52,49.7,826
,2011-10-06 03:30,6,49.69,50,49.69,49.83,671
,2011-10-06 04:00,6,49.84,49.89,49.75,49.86,375
,2011-10-06 04:30,6,49.86,49.89,49.77,49.87,969
,2011-10-06 05:00,6,49.85,49.89,49.82,49.87,402
,2011-10-06 05:30,6,49.87,49.87,49.7,49.7,456
,2011-10-06 06:00,6,49.76,49.86,49.66,49.66,285
,2011-10-06 06:30,6,49.66,49.72,49.57,49.66,546
,2011-10-06 07:00,6,49.66,49.7,49.56,49.7,239
,2011-10-06 09:30,6,49.57,49.74,49.2,49.22,7837
,2011-10-06 10:00,6,49.22,49.29,49.1,49.19,4406
,2011-10-06 10:30,6,49.2,49.38,49.19,49.27,3046
,2011-10-06 11:00,6,49.27,49.31,49.2,49.23,2115
,2011-10-06 11:30,6,49.22,49.32,49.2,49.24,1588
,2011-10-06 12:00,6,49.24,49.4,49.22,49.38,1875
,2011-10-06 12:30,6,49.38,49.78,49.37,49.78,3383
,2011-10-06 13:00,6,49.78,49.78,49.22,49.22,4646
,2011-10-06 18:00,7,49.32,49.32,49.18,49.25,353
,2011-10-06 18:30,7,49.22,49.22,49.13,49.16,137
,2011-10-06 19:00,7,49.16,49.26,49.16,49.19,86
,2011-10-06 19:30,7,49.21,49.23,49.11,49.13,41
,2011-10-06 20:00,7,49.14,49.16,48.97,49,326
,2011-10-06 20:30,7,49,49.1,48.98,49.1,47
,2011-10-06 21:00,7,49.1,49.16,49.05,49.15,165
,2011-10-06 21:30,7,49.15,49.18,49.11,49.11,173
,2011-10-06 22:00,7,49.11,49.2,49.04,49.2,108
,2011-10-06 22:30,7,49.23,49.32,49.23,49.3,67
,2011-10-06 23:00,7,49.3,49.3,49.24,49.25,133
,2011-10-06 23:30,7,49.25,49.25,49.22,49.22,133
,2011-10-07 00:00,7,49.22,49.3,49.22,49.29,24
,2011-10-07 00:30,7,49.27,49.27,49.2,49.23,25
,2011-10-07 01:00,7,49.17,49.32,49.14,49.25,424
,2011-10-07 01:30,7,49.28,49.34,49.28,49.3,180
,2011-10-07 02:00,7,49.3,49.32,49.09,49.26,364
,2011-10-07 02:30,7,49.27,49.45,49.27,49.32,394
,2011-10-07 03:00,7,49.35,49.47,49.35,49.44,291
,2011-10-07 03:30,7,49.41,49.5,49.36,49.39,571
,2011-10-07 04:00,7,49.39,49.43,49.3,49.33,229
,2011-10-07 04:30,7,49.33,49.37,49.24,49.27,483
,2011-10-07 05:00,7,49.27,49.33,49.25,49.27,238
,2011-10-07 05:30,7,49.27,49.3,49.21,49.22,210
,2011-10-07 06:00,7,49.25,49.3,49.15,49.23,287
,2011-10-07 06:30,7,49.23,49.26,49.14,49.16,460
,2011-10-07 07:00,7,49.15,49.2,49.02,49.04,440
,2011-10-07 09:30,7,49.15,49.65,49.15,49.49,8513
,2011-10-07 10:00,7,49.5,49.55,49.29,49.43,2794
,2011-10-07 10:30,7,49.43,49.54,49.35,49.48,2249
,2011-10-07 11:00,7,49.5,49.53,49.06,49.18,3506
,2011-10-07 11:30,7,49.19,49.24,49.11,49.21,2365
,2011-10-07 12:00,7,49.21,49.32,49.17,49.26,2672
,2011-10-07 12:30,7,49.26,49.46,49.2,49.36,2646
,2011-10-07 13:00,7,49.35,49.44,49.15,49.31,3505
,2011-10-09 18:00,10,49.23,49.45,49.2,49.45,979
,2011-10-09 18:30,10,49.46,49.59,49.45,49.55,339
,2011-10-09 19:00,10,49.57,49.64,49.53,49.53,460
,2011-10-09 19:30,10,49.56,49.79,49.52,49.79,535
,2011-10-09 20:00,10,49.74,50.55,49.74,50.29,2508
,2011-10-09 20:30,10,50.3,50.38,50.16,50.2,569
,2011-10-09 21:00,10,50.19,50.22,50.01,50.07,280
,2011-10-09 21:30,10,50.08,50.23,50.07,50.15,236
,2011-10-09 22:00,10,50.14,50.24,50.13,50.23,184
,2011-10-09 22:30,10,50.2,50.2,50.04,50.12,44
,2011-10-09 23:00,10,50.14,50.19,50.12,50.13,12
,2011-10-09 23:30,10,50.16,50.16,50.03,50.04,72
,2011-10-10 00:00,10,50.07,50.07,50.03,50.06,44
,2011-10-10 00:30,10,50.09,50.29,50.08,50.08,341
,2011-10-10 01:00,10,50.08,50.19,49.96,50.06,744
,2011-10-10 01:30,10,50.09,50.19,50.07,50.11,323
,2011-10-10 02:00,10,50.1,50.15,50.05,50.08,414
,2011-10-10 02:30,10,50.1,50.27,50.06,50.27,283
,2011-10-10 03:00,10,50.27,50.29,50.18,50.19,389
,2011-10-10 03:30,10,50.19,50.27,50.12,50.27,342
,2011-10-10 04:00,10,50.25,50.27,50.21,50.22,183
,2011-10-10 04:30,10,50.21,50.27,50.17,50.24,248
,2011-10-10 05:00,10,50.22,50.28,50.22,50.26,367
,2011-10-10 05:30,10,50.26,50.27,50.24,50.24,153
,2011-10-10 06:00,10,50.24,50.31,50.22,50.3,259
,2011-10-10 06:30,10,50.28,50.31,50.24,50.3,156
,2011-10-10 07:00,10,50.3,50.3,50.26,50.28,197
,2011-10-10 09:30,10,50.45,50.65,50.32,50.37,8558
,2011-10-10 10:00,10,50.37,50.43,50.33,50.39,2628
,2011-10-10 10:30,10,50.39,50.43,50.32,50.34,2274
,2011-10-10 11:00,10,50.34,50.37,50.21,50.25,2962
,2011-10-10 11:30,10,50.25,50.33,50.21,50.22,2047
,2011-10-10 12:00,10,50.22,50.23,50.1,50.12,2106
,2011-10-10 12:30,10,50.13,50.14,50.02,50.07,1714
,2011-10-10 13:00,10,50.07,50.2,49.98,50.14,3209
,2011-10-10 18:00,11,50.2,50.29,50.15,50.26,434
,2011-10-10 18:30,11,50.28,50.28,50.23,50.23,61
,2011-10-10 19:00,11,50.21,50.25,50.15,50.16,105
,2011-10-10 19:30,11,50.15,50.21,50.1,50.21,220
,2011-10-10 20:00,11,50.22,50.62,50.22,50.6,935
,2011-10-10 20:30,11,50.6,50.65,50.39,50.45,657
,2011-10-10 21:00,11,50.46,50.61,50.46,50.52,141
,2011-10-10 21:30,11,50.52,50.55,50.38,50.45,257
,2011-10-10 22:00,11,50.44,50.46,50.39,50.46,338
,2011-10-10 22:30,11,50.45,50.49,50.45,50.45,34
,2011-10-10 23:00,11,50.45,50.47,50.45,50.45,42
,2011-10-10 23:30,11,50.45,50.45,50.42,50.45,286
,2011-10-11 00:00,11,50.45,50.46,50.35,50.4,195
,2011-10-11 00:30,11,50.4,50.43,50.25,50.31,588
,2011-10-11 01:00,11,50.3,50.3,50.17,50.2,685
,2011-10-11 01:30,11,50.2,50.2,50.01,50.05,579
,2011-10-11 02:00,11,50.05,50.11,50.01,50.07,201
,2011-10-11 02:30,11,50.1,50.15,50.05,50.06,435
,2011-10-11 03:00,11,50.06,50.06,49.88,49.89,341
,2011-10-11 03:30,11,49.89,49.92,49.88,49.91,384
,2011-10-11 04:00,11,49.9,49.95,49.89,49.91,550
,2011-10-11 04:30,11,49.9,49.97,49.89,49.96,177
,2011-10-11 05:00,11,49.97,50.12,49.92,50.09,975
,2011-10-11 05:30,11,50.1,50.44,50.09,50.42,621
,2011-10-11 06:00,11,50.4,50.6,50.34,50.49,1273
,2011-10-11 06:30,11,50.48,50.53,50.39,50.39,545
,2011-10-11 07:00,11,50.38,50.5,50.34,50.5,657
,2011-10-11 09:30,11,50.5,50.75,50.32,50.66,10354
,2011-10-11 10:00,11,50.66,51.41,50.6,51.28,10541
,2011-10-11 10:30,11,51.28,51.72,51.09,51.58,12460
,2011-10-11 11:00,11,51.59,52,51.5,51.97,8157
,2011-10-11 11:30,11,51.98,52.33,51.86,52.25,10206
,2011-10-11 12:00,11,52.25,52.61,52.24,52.32,8042
,2011-10-11 12:30,11,52.33,52.37,52,52.35,5114
,2011-10-11 13:00,11,52.37,52.58,52.21,52.24,4042
,2011-10-11 18:00,12,52.1,52.22,51.96,52.13,457
,2011-10-11 18:30,12,52.15,52.21,52.03,52.05,160
,2011-10-11 19:00,12,52.09,52.12,52.02,52.07,54
,2011-10-11 19:30,12,52.07,52.07,51.88,51.9,554
,2011-10-11 20:00,12,51.9,51.95,51.16,51.85,2592
,2011-10-11 20:30,12,51.85,52.06,51.73,51.74,479
,2011-10-11 21:00,12,51.74,51.9,51.72,51.85,191
,2011-10-11 21:30,12,51.85,51.85,51.75,51.8,220
,2011-10-11 22:00,12,51.81,52.02,51.8,51.96,407
,2011-10-11 22:30,12,51.97,52.07,51.95,52.02,174
,2011-10-11 23:00,12,52.03,52.15,51.99,52.14,188
,2011-10-11 23:30,12,52.14,52.14,52,52.11,494
,2011-10-12 00:00,12,52.08,52.13,52.05,52.13,79
,2011-10-12 00:30,12,52.1,52.14,51.98,52,607
,2011-10-12 01:00,12,52.03,52.14,51.96,52.14,226
,2011-10-12 01:30,12,52.15,52.2,52.1,52.15,203
,2011-10-12 02:00,12,52.15,52.18,52.02,52.03,527
,2011-10-12 02:30,12,52.04,52.08,52.01,52.05,586
,2011-10-12 03:00,12,52.05,52.15,52.02,52.13,413
,2011-10-12 03:30,12,52.15,52.19,52.05,52.07,230
,2011-10-12 04:00,12,52.09,52.29,52.09,52.27,474
,2011-10-12 04:30,12,52.27,52.33,52.24,52.31,315
,2011-10-12 05:00,12,52.3,52.32,52.28,52.29,553
,2011-10-12 05:30,12,52.3,52.32,52.24,52.32,458
,2011-10-12 06:00,12,52.32,52.32,52.28,52.32,439
,2011-10-12 06:30,12,52.29,52.34,52.29,52.33,676
,2011-10-12 07:00,12,52.32,52.35,52.31,52.32,706
,2011-10-12 09:30,12,52.51,52.54,51.83,52.17,12764
,2011-10-12 10:00,12,52.17,52.28,52.07,52.08,3494
,2011-10-12 10:30,12,52.07,52.13,51.94,51.96,4544
,2011-10-12 11:00,12,51.95,51.96,51.68,51.82,5138
,2011-10-12 11:30,12,51.83,52.1,51.8,52.09,2465
,2011-10-12 12:00,12,52.09,52.17,51.91,51.95,2184
,2011-10-12 12:30,12,51.96,52.14,51.84,51.99,3133
,2011-10-12 13:00,12,52.01,52.12,51.96,51.96,2408
,2011-10-12 18:00,13,51.9,51.97,51.85,51.96,315
,2011-10-12 18:30,13,51.97,51.97,51.86,51.95,60
,2011-10-12 19:00,13,51.94,51.97,51.9,51.92,53
,2011-10-12 19:30,13,51.92,51.96,51.86,51.86,117
,2011-10-12 20:00,13,51.88,52.09,51.84,51.88,588
,2011-10-12 20:30,13,51.88,51.9,51.82,51.85,100
,2011-10-12 21:00,13,51.82,51.93,51.8,51.92,199
,2011-10-12 21:30,13,51.88,51.92,51.8,51.8,97
,2011-10-12 22:00,13,51.81,51.9,51.8,51.83,34
,2011-10-12 22:30,13,51.83,51.85,51.83,51.83,8
,2011-10-12 23:00,13,51.87,51.91,51.86,51.91,8
,2011-10-12 23:30,13,51.91,52,51.91,51.97,17
,2011-10-13 00:00,13,51.97,52.02,51.82,51.82,54
,2011-10-13 00:30,13,51.82,51.91,51.8,51.8,275
,2011-10-13 01:00,13,51.83,51.88,51.77,51.82,150
,2011-10-13 01:30,13,51.85,51.96,51.85,51.96,187
,2011-10-13 02:00,13,51.94,51.98,51.89,51.95,355
,2011-10-13 02:30,13,51.95,52,51.95,51.97,89
,2011-10-13 03:00,13,51.96,51.98,51.83,51.83,420
,2011-10-13 03:30,13,51.83,51.87,51.69,51.78,463
,2011-10-13 04:00,13,51.78,51.85,51.75,51.8,131
,2011-10-13 04:30,13,51.8,51.84,51.74,51.75,359
,2011-10-13 05:00,13,51.76,51.8,51.73,51.76,106
,2011-10-13 05:30,13,51.76,51.78,51.7,51.76,190
,2011-10-13 06:00,13,51.76,51.81,51.67,51.7,302
,2011-10-13 06:30,13,51.72,51.75,51.68,51.74,100
,2011-10-13 07:00,13,51.73,51.75,51.56,51.62,275
,2011-10-13 09:30,13,51.66,51.94,51.52,51.79,7484
,2011-10-13 10:00,13,51.8,51.93,51.58,51.7,7569
,2011-10-13 10:30,13,51.7,51.73,51.6,51.67,3253
,2011-10-13 11:00,13,51.68,51.7,51.59,51.62,2383
,2011-10-13 11:30,13,51.62,51.81,51.59,51.8,2425
,2011-10-13 12:00,13,51.8,52.25,51.79,52.2,5852
,2011-10-13 12:30,13,52.22,52.4,52.16,52.24,3349
,2011-10-13 13:00,13,52.25,52.44,52.15,52.37,3133
,2011-10-13 18:00,14,52.45,52.5,52.4,52.5,268
,2011-10-13 18:30,14,52.49,52.54,52.49,52.52,66
,2011-10-13 19:00,14,52.52,52.52,52.47,52.47,48
,2011-10-13 19:30,14,52.46,52.48,52.38,52.39,205
,2011-10-13 20:00,14,52.4,52.41,52.23,52.34,590
,2011-10-13 20:30,14,52.3,52.39,52.24,52.26,302
,2011-10-13 21:00,14,52.27,52.3,52.26,52.3,128
,2011-10-13 21:30,14,52.29,52.29,52.25,52.26,101
,2011-10-13 22:00,14,52.25,52.26,52.21,52.21,70
,2011-10-13 22:30,14,52.21,52.23,52.21,52.23,3
,2011-10-13 23:00,14,52.24,52.24,52.22,52.22,7
,2011-10-13 23:30,14,52.27,52.28,52.24,52.28,35
,2011-10-14 00:00,14,52.25,52.25,52.22,52.25,9
,2011-10-14 00:30,14,52.27,52.33,52.25,52.28,78
,2011-10-14 01:00,14,52.32,52.35,52.31,52.31,35
,2011-10-14 01:30,14,52.31,52.39,52.31,52.33,127
,2011-10-14 02:00,14,52.34,52.36,52.28,52.29,57
,2011-10-14 02:30,14,52.3,52.43,52.25,52.43,193
,2011-10-14 03:00,14,52.43,52.51,52.31,52.5,526
,2011-10-14 03:30,14,52.5,53.09,52.48,52.82,1306
,2011-10-14 04:00,14,52.81,52.91,52.76,52.88,410
,2011-10-14 04:30,14,52.89,52.89,52.85,52.87,471
,2011-10-14 05:00,14,52.84,52.87,52.84,52.86,59
,2011-10-14 05:30,14,52.85,52.99,52.84,52.94,371
,2011-10-14 06:00,14,52.94,52.95,52.88,52.92,134
,2011-10-14 06:30,14,52.91,53.1,52.9,53.09,594
,2011-10-14 07:00,14,53.07,53.12,52.9,53.02,273
,2011-10-14 09:30,14,53.08,53.92,53.05,53.72,16102
,2011-10-14 10:00,14,53.71,53.79,53.5,53.6,6466
,2011-10-14 10:30,14,53.58,53.6,53.01,53.03,5387
,2011-10-14 11:00,14,53.02,53.46,52.92,53.41,4039
,2011-10-14 11:30,14,53.41,53.55,53.36,53.4,2751
,2011-10-14 12:00,14,53.38,53.55,53.37,53.52,2130
,2011-10-14 12:30,14,53.52,53.67,53.45,53.65,2914
,2011-10-14 13:00,14,53.66,53.85,53.6,53.62,4850
,2011-10-16 18:00,17,53.64,53.65,53.41,53.43,899
,2011-10-16 18:30,17,53.42,53.45,53.35,53.4,154
,2011-10-16 19:00,17,53.36,53.54,53.35,53.48,205
,2011-10-16 19:30,17,53.47,53.5,53.31,53.4,362
,2011-10-16 20:00,17,53.4,53.42,53.1,53.12,1125
,2011-10-16 20:30,17,53.13,53.27,53.08,53.08,702
,2011-10-16 21:00,17,53.11,53.15,53.1,53.14,136
,2011-10-16 21:30,17,53.14,53.14,53.02,53.03,421
,2011-10-16 22:00,17,53.03,53.23,53.03,53.13,360
,2011-10-16 22:30,17,53.12,53.2,53.12,53.2,19
,2011-10-16 23:00,17,53.2,53.2,53.17,53.17,28
,2011-10-16 23:30,17,53.19,53.21,53.16,53.16,13
,2011-10-17 00:00,17,53.2,53.23,53.15,53.23,25
,2011-10-17 00:30,17,53.22,53.22,53.08,53.12,51
,2011-10-17 01:00,17,53.15,53.19,53.04,53.09,143
,2011-10-17 01:30,17,53.1,53.33,53.09,53.2,317
,2011-10-17 02:00,17,53.2,53.35,53.2,53.33,544
,2011-10-17 02:30,17,53.34,53.43,53.3,53.43,194
,2011-10-17 03:00,17,53.43,53.49,53.41,53.41,411
,2011-10-17 03:30,17,53.42,53.46,53.3,53.43,304
,2011-10-17 04:00,17,53.41,53.46,53.11,53.16,567
,2011-10-17 04:30,17,53.15,53.22,53,53.01,284
,2011-10-17 05:00,17,53,53.1,52.94,53.07,208
,2011-10-17 05:30,17,53.07,53.09,52.93,52.98,157
,2011-10-17 06:00,17,52.94,52.96,52.81,52.85,275
,2011-10-17 06:30,17,52.89,53.08,52.89,53.01,165
,2011-10-17 07:00,17,53.01,53.02,52.93,53,115
,2011-10-17 09:30,17,53.01,53.18,52.87,53.13,6050
,2011-10-17 10:00,17,53.14,53.28,53.05,53.2,2702
,2011-10-17 10:30,17,53.2,53.28,53.12,53.13,2554
,2011-10-17 11:00,17,53.15,53.15,52.76,52.88,3816
,2011-10-17 11:30,17,52.89,53.03,52.86,52.98,1713
,2011-10-17 12:00,17,52.97,53.09,52.86,52.95,1837
,2011-10-17 12:30,17,52.95,53.02,52.87,52.9,2215
,2011-10-17 13:00,17,52.9,52.91,52.75,52.78,2687
,2011-10-17 18:00,18,52.84,52.9,52.74,52.74,471
,2011-10-17 18:30,18,52.77,52.79,52.69,52.69,154
,2011-10-17 19:00,18,52.71,52.72,52.66,52.71,84
,2011-10-17 19:30,18,52.74,52.79,52.7,52.75,100
,2011-10-17 20:00,18,52.72,52.73,52.51,52.51,500
,2011-10-17 20:30,18,52.51,52.52,52.45,52.45,363
,2011-10-17 21:00,18,52.45,52.47,52.25,52.26,592
,2011-10-17 21:30,18,52.26,52.36,52.25,52.32,355
,2011-10-17 22:00,18,52.33,52.36,52.27,52.33,243
,2011-10-17 22:30,18,52.31,52.39,52.28,52.39,173
,2011-10-17 23:00,18,52.37,52.69,52.37,52.5,225
,2011-10-17 23:30,18,52.52,52.56,52.49,52.54,23
,2011-10-18 00:00,18,52.54,52.59,52.52,52.52,65
,2011-10-18 00:30,18,52.51,52.51,52.36,52.38,215
,2011-10-18 01:00,18,52.37,52.38,52.32,52.34,185
,2011-10-18 01:30,18,52.34,52.34,52.22,52.26,503
,2011-10-18 02:00,18,52.27,52.31,52.19,52.23,326
,2011-10-18 02:30,18,52.23,52.23,52.15,52.22,469
,2011-10-18 03:00,18,52.22,52.29,52.21,52.22,123
,2011-10-18 03:30,18,52.21,52.23,52.07,52.13,468
,2011-10-18 04:00,18,52.14,52.14,52.06,52.11,231
,2011-10-18 04:30,18,52.09,52.13,51.92,52.02,1043
,2011-10-18 05:00,18,52.03,52.08,51.95,51.99,727
,2011-10-18 05:30,18,52,52.2,51.98,52.07,566
,2011-10-18 06:00,18,52.08,52.09,52.03,52.07,662
,2011-10-18 06:30,18,52.06,52.15,51.88,51.96,703
,2011-10-18 07:00,18,51.95,51.96,51.9,51.93,506
,2011-10-18 09:30,18,51.92,52.5,51.9,52.49,9350
,2011-10-18 10:00,18,52.5,52.6,52.42,52.49,4831
,2011-10-18 10:30,18,52.5,52.63,52.45,52.45,3479
,2011-10-18 11:00,18,52.43,52.56,52.38,52.47,2273
,2011-10-18 11:30,18,52.47,52.71,52.47,52.67,3060
,2011-10-18 12:00,18,52.67,52.73,52.6,52.72,1508
,2011-10-18 12:30,18,52.72,52.77,52.5,52.59,3211
,2011-10-18 13:00,18,52.59,52.81,52.52,52.64,2639
,2011-10-18 18:00,19,52.74,52.85,52.68,52.68,245
,2011-10-18 18:30,19,52.69,52.75,52.69,52.72,25
,2011-10-18 19:00,19,52.72,52.72,52.68,52.68,12
,2011-10-18 19:30,19,52.68,52.76,52.66,52.66,68
,2011-10-18 20:00,19,52.68,52.93,52.68,52.73,530
,2011-10-18 20:30,19,52.72,52.74,52.61,52.61,425
,2011-10-18 21:00,19,52.61,52.66,52.6,52.65,357
,2011-10-18 21:30,19,52.62,52.7,52.62,52.68,193
,2011-10-18 22:00,19,52.68,52.69,52.6,52.6,78
,2011-10-18 22:30,19,52.6,52.6,52.54,52.55,70
,2011-10-18 23:00,19,52.54,52.55,52.52,52.55,86
,2011-10-18 23:30,19,52.55,52.56,52.51,52.52,139
,2011-10-19 00:00,19,52.54,52.58,52.52,52.58,107
,2011-10-19 00:30,19,52.58,52.6,52.5,52.5,545
,2011-10-19 01:00,19,52.5,52.55,52.4,52.55,522
,2011-10-19 01:30,19,52.55,52.64,52.52,52.63,599
,2011-10-19 02:00,19,52.61,52.76,52.51,52.76,195
,2011-10-19 02:30,19,52.78,52.78,52.59,52.65,204
,2011-10-19 03:00,19,52.66,52.71,52.62,52.62,169
,2011-10-19 03:30,19,52.63,52.76,52.56,52.67,387
,2011-10-19 04:00,19,52.71,52.95,52.69,52.95,341
,2011-10-19 04:30,19,52.91,52.95,52.85,52.89,362
,2011-10-19 05:00,19,52.89,52.99,52.89,52.97,318
,2011-10-19 05:30,19,52.97,52.97,52.87,52.95,230
,2011-10-19 06:00,19,52.96,52.98,52.94,52.97,195
,2011-10-19 06:30,19,52.96,52.96,52.71,52.71,387
,2011-10-19 07:00,19,52.71,52.78,52.67,52.68,82
,2011-10-19 09:30,19,52.74,52.88,52.46,52.47,7471
,2011-10-19 10:00,19,52.45,52.47,52.01,52.15,7558
,2011-10-19 10:30,19,52.14,52.18,51.8,51.86,4588
,2011-10-19 11:00,19,51.87,52,51.79,51.98,4588
,2011-10-19 11:30,19,51.99,52.02,51.83,51.84,3147
,2011-10-19 12:00,19,51.83,52.02,51.83,51.93,2358
,2011-10-19 12:30,19,51.93,51.94,51.58,51.59,5409
,2011-10-19 13:00,19,51.6,51.64,51.4,51.5,6202
,2011-10-19 18:00,20,51.55,51.57,51.33,51.35,906
,2011-10-19 18:30,20,51.39,51.39,51.24,51.27,608
,2011-10-19 19:00,20,51.28,51.3,51.25,51.29,225
,2011-10-19 19:30,20,51.28,51.32,51.22,51.26,256
,2011-10-19 20:00,20,51.26,51.28,51.08,51.18,692
,2011-10-19 20:30,20,51.15,51.15,51.08,51.09,515
,2011-10-19 21:00,20,51.09,51.1,50.95,51.05,935
,2011-10-19 21:30,20,51.02,51.19,51.01,51.15,270
,2011-10-19 22:00,20,51.11,51.25,51.05,51.21,214
,2011-10-19 22:30,20,51.21,51.28,51.19,51.27,135
,2011-10-19 23:00,20,51.28,51.28,51.22,51.26,33
,2011-10-19 23:30,20,51.26,51.31,51.18,51.2,399
,2011-10-20 00:00,20,51.2,51.2,51.11,51.11,168
,2011-10-20 00:30,20,51.1,51.11,50.97,50.99,262
,2011-10-20 01:00,20,51,51.14,50.94,51.1,276
,2011-10-20 01:30,20,51.15,51.23,51.1,51.21,331
,2011-10-20 02:00,20,51.24,51.29,51.17,51.2,474
,2011-10-20 02:30,20,51.2,51.29,51.16,51.28,385
,2011-10-20 03:00,20,51.28,51.31,51.21,51.28,587
,2011-10-20 03:30,20,51.29,51.3,51.15,51.22,737
,2011-10-20 04:00,20,51.22,51.25,51.1,51.24,579
,2011-10-20 04:30,20,51.25,51.4,51.16,51.2,1659
,2011-10-20 05:00,20,51.21,51.46,51.2,51.4,431
,2011-10-20 05:30,20,51.38,51.45,51.36,51.38,242
,2011-10-20 06:00,20,51.38,51.39,51.28,51.29,251
,2011-10-20 06:30,20,51.32,51.46,51.3,51.46,344
,2011-10-20 07:00,20,51.45,51.54,51.43,51.53,290
,2011-10-20 09:30,20,51.36,51.54,51.17,51.17,8397
,2011-10-20 10:00,20,51.17,51.25,50.91,51.04,6021
,2011-10-20 10:30,20,51.04,51.16,50.91,50.91,2458
,2011-10-20 11:00,20,50.92,50.94,50.54,50.61,4985
,2011-10-20 11:30,20,50.59,50.91,50.58,50.91,3124
,2011-10-20 12:00,20,50.91,51.11,50.82,51.09,2329
,2011-10-20 12:30,20,51.11,51.24,51.07,51.12,2935
,2011-10-20 13:00,20,51.12,51.33,51.09,51.22,3268
,2011-10-20 18:00,21,51.45,51.54,51.35,51.39,503
,2011-10-20 18:30,21,51.4,51.42,51.32,51.39,77
,2011-10-20 19:00,21,51.39,51.43,51.38,51.4,59
,2011-10-20 19:30,21,51.4,51.49,51.4,51.49,317
,2011-10-20 20:00,21,51.46,51.69,51.46,51.69,761
,2011-10-20 20:30,21,51.68,51.69,51.62,51.64,103
,2011-10-20 21:00,21,51.62,51.75,51.61,51.71,150
,2011-10-20 21:30,21,51.7,51.7,51.64,51.64,59
,2011-10-20 22:00,21,51.64,51.64,51.52,51.55,157
,2011-10-20 22:30,21,51.56,51.56,51.5,51.52,21
,2011-10-20 23:00,21,51.53,51.53,51.53,51.53,3
,2011-10-20 23:30,21,51.53,51.57,51.5,51.54,37
,2011-10-21 00:00,21,51.54,51.59,51.52,51.56,142
,2011-10-21 00:30,21,51.56,51.65,51.55,51.65,181
,2011-10-21 01:00,21,51.65,51.68,51.51,51.53,266
,2011-10-21 01:30,21,51.53,51.64,51.45,51.64,509
,2011-10-21 02:00,21,51.64,51.67,51.53,51.61,560
,2011-10-21 02:30,21,51.61,51.64,51.52,51.6,116
,2011-10-21 03:00,21,51.62,51.63,51.46,51.48,215
,2011-10-21 03:30,21,51.45,51.58,51.45,51.53,90
,2011-10-21 04:00,21,51.51,51.57,51.42,51.52,265
,2011-10-21 04:30,21,51.5,51.57,51.48,51.56,177
,2011-10-21 05:00,21,51.56,51.6,51.55,51.57,107
,2011-10-21 05:30,21,51.55,51.64,51.55,51.59,235
,2011-10-21 06:00,21,51.6,51.77,51.57,51.76,129
,2011-10-21 06:30,21,51.76,51.84,51.71,51.75,368
,2011-10-21 07:00,21,51.77,51.77,51.66,51.76,194
,2011-10-21 09:30,21,52.02,52.37,51.66,51.77,8137
,2011-10-21 10:00,21,51.76,51.79,51.48,51.59,3990
,2011-10-21 10:30,21,51.59,51.73,51.53,51.62,2518
,2011-10-21 11:00,21,51.61,51.63,51.32,51.49,4178
,2011-10-21 11:30,21,51.49,51.55,51.29,51.33,2848
,2011-10-21 12:00,21,51.33,51.51,51.21,51.45,2278
,2011-10-21 12:30,21,51.44,51.44,51.25,51.27,2127
,2011-10-21 13:00,21,51.28,51.31,51.15,51.18,2808
,2011-10-23 18:00,24,51.2,51.29,51.06,51.23,358
,2011-10-23 18:30,24,51.22,51.25,51.21,51.23,36
,2011-10-23 19:00,24,51.21,51.24,51.09,51.24,69
,2011-10-23 19:30,24,51.25,51.49,51.2,51.44,322
,2011-10-23 20:00,24,51.49,51.63,51.41,51.49,478
,2011-10-23 20:30,24,51.49,51.49,51.35,51.42,155
,2011-10-23 21:00,24,51.42,51.46,51.33,51.4,78
,2011-10-23 21:30,24,51.41,51.67,51.41,51.67,144
,2011-10-23 22:00,24,51.59,51.66,51.53,51.66,177
,2011-10-23 22:30,24,51.67,51.67,51.62,51.63,22
,2011-10-23 23:00,24,51.65,51.7,51.65,51.69,49
,2011-10-23 23:30,24,51.69,51.7,51.64,51.68,122
,2011-10-24 00:00,24,51.68,51.74,51.65,51.73,94
,2011-10-24 00:30,24,51.74,52.35,51.74,52.17,2057
,2011-10-24 01:00,24,52.2,52.26,52.05,52.13,565
,2011-10-24 01:30,24,52.09,52.29,51.89,51.89,520
,2011-10-24 02:00,24,51.92,52.08,51.91,52.01,468
,2011-10-24 02:30,24,52.01,52.01,51.91,51.91,194
,2011-10-24 03:00,24,51.92,51.95,51.84,51.84,127
,2011-10-24 03:30,24,51.82,51.87,51.77,51.82,337
,2011-10-24 04:00,24,51.83,51.88,51.81,51.84,179
,2011-10-24 04:30,24,51.84,51.95,51.81,51.92,250
,2011-10-24 05:00,24,51.93,51.97,51.88,51.95,481
,2011-10-24 05:30,24,51.95,51.95,51.76,51.77,427
,2011-10-24 06:00,24,51.76,51.87,51.76,51.87,231
,2011-10-24 06:30,24,51.85,51.9,51.77,51.9,311
,2011-10-24 07:00,24,51.88,51.89,51.84,51.84,104
,2011-10-24 09:30,24,51.98,52.03,51.75,51.78,8188
,2011-10-24 10:00,24,51.77,52.03,51.75,51.96,4523
,2011-10-24 10:30,24,51.96,52.02,51.85,51.98,2620
,2011-10-24 11:00,24,51.97,52.05,51.77,51.86,3411
,2011-10-24 11:30,24,51.84,51.86,51.46,51.66,4279
,2011-10-24 12:00,24,51.65,51.75,51.57,51.71,1943
,2011-10-24 12:30,24,51.7,51.84,51.64,51.78,2207
,2011-10-24 13:00,24,51.78,51.79,51.59,51.76,1876
,2011-10-24 18:00,25,51.7,51.82,51.68,51.79,131
,2011-10-24 18:30,25,51.82,51.88,51.82,51.88,220
,2011-10-24 19:00,25,51.86,51.86,51.78,51.8,39
,2011-10-24 19:30,25,51.8,51.9,51.78,51.9,80
,2011-10-24 20:00,25,51.91,52.04,51.78,52.04,637
,2011-10-24 20:30,25,52.04,52.07,51.94,52.06,225
,2011-10-24 21:00,25,52.02,52.07,51.84,51.91,253
,2011-10-24 21:30,25,51.9,52.01,51.77,52.01,214
,2011-10-24 22:00,25,51.94,52.13,51.94,51.99,760
,2011-10-24 22:30,25,51.99,52.01,51.88,52,87
,2011-10-24 23:00,25,52.01,52.01,51.99,52.01,5
,2011-10-24 23:30,25,51.99,51.99,51.95,51.95,35
,2011-10-25 00:00,25,51.95,52,51.94,52,77
,2011-10-25 00:30,25,52.02,52.22,52.02,52.06,1105
,2011-10-25 01:00,25,52.06,52.08,52.01,52.07,82
,2011-10-25 01:30,25,52.14,52.16,52.05,52.1,155
,2011-10-25 02:00,25,52.07,52.1,52.04,52.1,109
,2011-10-25 02:30,25,52.11,52.23,52.08,52.22,218
,2011-10-25 03:00,25,52.22,52.24,52.09,52.13,93
,2011-10-25 03:30,25,52.13,52.2,52.12,52.17,299
,2011-10-25 04:00,25,52.17,52.17,52.1,52.1,311
,2011-10-25 04:30,25,52.1,52.14,52.02,52.12,343
,2011-10-25 05:00,25,52.12,52.19,52.11,52.15,240
,2011-10-25 05:30,25,52.15,52.35,52.15,52.29,1148
,2011-10-25 06:00,25,52.28,52.38,52.26,52.29,552
,2011-10-25 06:30,25,52.29,52.32,52.23,52.25,661
,2011-10-25 07:00,25,52.25,52.27,52.16,52.25,252
,2011-10-25 09:30,25,51.92,52.03,51.47,51.53,8807
,2011-10-25 10:00,25,51.53,51.68,51.47,51.66,4247
,2011-10-25 10:30,25,51.67,51.81,51.61,51.77,3375
,2011-10-25 11:00,25,51.76,51.93,51.72,51.79,2803
,2011-10-25 11:30,25,51.78,51.88,51.68,51.7,2233
,2011-10-25 12:00,25,51.7,51.73,51.43,51.56,3411
,2011-10-25 12:30,25,51.56,51.68,51.55,51.59,1636
,2011-10-25 13:00,25,51.6,51.69,51.4,51.43,2733
,2011-10-25 18:00,26,51.3,51.43,51.3,51.39,282
,2011-10-25 18:30,26,51.39,51.42,51.34,51.41,54
,2011-10-25 19:00,26,51.4,51.4,51.34,51.35,8
,2011-10-25 19:30,26,51.38,51.44,51.38,51.43,32
,2011-10-25 20:00,26,51.44,51.52,51.42,51.51,473
,2011-10-25 20:30,26,51.52,51.59,51.44,51.47,400
,2011-10-25 21:00,26,51.46,51.63,51.45,51.62,204
,2011-10-25 21:30,26,51.62,51.62,51.47,51.48,159
,2011-10-25 22:00,26,51.53,51.66,51.53,51.6,304
,2011-10-25 22:30,26,51.63,51.66,51.63,51.66,22
,2011-10-25 23:00,26,51.65,51.66,51.61,51.64,138
,2011-10-25 23:30,26,51.63,51.65,51.62,51.65,11
,2011-10-26 00:00,26,51.62,51.65,51.62,51.65,4
,2011-10-26 00:30,26,51.65,51.82,51.64,51.78,494
,2011-10-26 01:00,26,51.75,51.78,51.57,51.6,121
,2011-10-26 01:30,26,51.57,51.76,51.56,51.75,110
,2011-10-26 02:00,26,51.75,51.8,51.73,51.75,27
,2011-10-26 02:30,26,51.75,51.75,51.73,51.74,50
,2011-10-26 03:00,26,51.76,51.78,51.72,51.74,80
,2011-10-26 03:30,26,51.72,51.72,51.6,51.65,333
,2011-10-26 04:00,26,51.64,51.7,51.63,51.67,24
,2011-10-26 04:30,26,51.67,51.71,51.67,51.68,43
,2011-10-26 05:00,26,51.69,51.71,51.59,51.59,76
,2011-10-26 05:30,26,51.59,51.6,51.52,51.6,57
,2011-10-26 06:00,26,51.61,51.62,51.55,51.55,45
,2011-10-26 06:30,26,51.57,51.57,51.48,51.49,170
,2011-10-26 07:00,26,51.51,51.59,51.5,51.5,122
,2011-10-26 09:30,26,51.54,51.54,50.81,50.92,8757
,2011-10-26 10:00,26,50.92,50.97,50.74,50.83,2911
,2011-10-26 10:30,26,50.82,51.03,50.78,50.94,2122
,2011-10-26 11:00,26,50.94,51.1,50.94,50.97,2426
,2011-10-26 11:30,26,50.95,51.04,50.83,50.85,2508
,2011-10-26 12:00,26,50.84,50.9,50.77,50.88,1930
,2011-10-26 12:30,26,50.89,51.03,50.86,50.95,2507
,2011-10-26 13:00,26,50.95,51.01,50.83,50.85,2089
,2011-10-26 18:00,27,50.95,51.05,50.95,50.99,319
,2011-10-26 18:30,27,51.01,51.02,50.96,51.02,68
,2011-10-26 19:00,27,51.01,51.09,51.01,51.09,170
,2011-10-26 19:30,27,51.08,51.14,51.05,51.14,135
,2011-10-26 20:00,27,51.14,51.39,51.14,51.39,1439
,2011-10-26 20:30,27,51.39,51.73,51.35,51.72,1889
,2011-10-26 21:00,27,51.72,51.74,51.65,51.67,468
,2011-10-26 21:30,27,51.67,51.73,51.65,51.72,468
,2011-10-26 22:00,27,51.71,51.75,51.7,51.7,240
,2011-10-26 22:30,27,51.71,51.75,51.69,51.75,116
,2011-10-26 23:00,27,51.74,51.74,51.63,51.66,27
,2011-10-26 23:30,27,51.64,51.74,51.64,51.73,219
,2011-10-27 00:00,27,51.74,51.78,51.67,51.69,185
,2011-10-27 00:30,27,51.69,51.86,51.65,51.84,472
,2011-10-27 01:00,27,51.83,51.86,51.79,51.82,271
,2011-10-27 01:30,27,51.84,51.93,51.82,51.9,807
,2011-10-27 02:00,27,51.9,52.04,51.83,51.88,1080
,2011-10-27 02:30,27,51.87,52,51.85,52,426
,2011-10-27 03:00,27,52,52,51.82,51.86,523
,2011-10-27 03:30,27,51.87,51.93,51.85,51.92,329
,2011-10-27 04:00,27,51.92,51.92,51.87,51.88,171
,2011-10-27 04:30,27,51.92,51.99,51.89,51.98,272
,2011-10-27 05:00,27,51.97,52.03,51.91,52.02,277
,2011-10-27 05:30,27,52.02,52.07,52,52.05,269
,2011-10-27 06:00,27,52.05,52.09,52.02,52.06,368
,2011-10-27 06:30,27,52.06,52.06,51.86,51.9,406
,2011-10-27 07:00,27,51.9,52.05,51.9,52.03,180
,2011-10-27 09:30,27,52.05,52.11,51.7,51.96,7819
,2011-10-27 10:00,27,51.97,51.97,51.76,51.81,4320
,2011-10-27 10:30,27,51.81,51.88,51.73,51.85,2680
,2011-10-27 11:00,27,51.85,52.12,51.85,52.09,3887
,2011-10-27 11:30,27,52.1,52.43,52.08,52.27,6028
,2011-10-27 12:00,27,52.27,52.39,52.15,52.15,1924
,2011-10-27 12:30,27,52.14,52.48,52.11,52.48,2677
,2011-10-27 13:00,27,52.46,52.5,52.12,52.21,3822
,2011-10-27 18:00,28,52.06,52.15,52.05,52.11,170
,2011-10-27 18:30,28,52.12,52.24,52.11,52.2,223
,2011-10-27 19:00,28,52.2,52.22,52.14,52.22,136
,2011-10-27 19:30,28,52.2,52.21,52.18,52.2,111
,2011-10-27 20:00,28,52.2,52.34,52.18,52.23,542
,2011-10-27 20:30,28,52.23,52.31,52.18,52.2,307
,2011-10-27 21:00,28,52.2,52.2,52.12,52.12,116
,2011-10-27 21:30,28,52.14,52.14,51.89,51.95,371
,2011-10-27 22:00,28,51.96,51.99,51.91,51.97,50
,2011-10-27 22:30,28,51.97,51.99,51.93,51.96,52
,2011-10-27 23:00,28,51.97,51.99,51.96,51.96,49
,2011-10-27 23:30,28,51.98,52.02,51.96,51.98,47
,2011-10-28 00:00,28,51.98,52.2,51.97,52.11,227
,2011-10-28 00:30,28,52.11,52.11,51.92,52,261
,2011-10-28 01:00,28,51.97,52,51.89,51.9,235
,2011-10-28 01:30,28,51.91,51.93,51.78,51.89,782
,2011-10-28 02:00,28,51.87,51.87,51.81,51.81,267
,2011-10-28 02:30,28,51.82,52.06,51.81,52.04,193
,2011-10-28 03:00,28,52.02,52.17,52,52.08,349
,2011-10-28 03:30,28,52.07,52.1,51.95,51.98,326
,2011-10-28 04:00,28,51.99,51.99,51.8,51.83,256
,2011-10-28 04:30,28,51.83,51.89,51.8,51.86,426
,2011-10-28 05:00,28,51.88,51.88,51.8,51.8,555
,2011-10-28 05:30,28,51.8,51.91,51.79,51.9,736
,2011-10-28 06:00,28,51.89,51.95,51.88,51.88,242
,2011-10-28 06:30,28,51.88,51.88,51.84,51.85,359
,2011-10-28 07:00,28,51.87,51.87,51.82,51.83,67
,2011-10-28 09:30,28,52.04,52.11,51.56,51.71,10716
,2011-10-28 10:00,28,51.7,51.89,51.69,51.86,3814
,2011-10-28 10:30,28,51.86,51.92,51.67,51.72,2745
,2011-10-28 11:00,28,51.72,51.77,51.36,51.51,4930
,2011-10-28 11:30,28,51.53,51.63,51.5,51.58,1349
,2011-10-28 12:00,28,51.59,51.63,51.54,51.57,670
,2011-10-28 12:30,28,51.57,51.6,51.45,51.53,2577
,2011-10-28 13:00,28,51.56,51.75,51.5,51.69,2542
,2011-10-30 18:00,31,51.63,51.69,51.55,51.62,345
,2011-10-30 18:30,31,51.63,51.64,51.6,51.64,22
,2011-10-30 19:00,31,51.61,51.72,51.57,51.69,39
,2011-10-30 19:30,31,51.72,51.73,51.69,51.73,14
,2011-10-30 20:00,31,51.72,51.72,51.48,51.57,381
,2011-10-30 20:30,31,51.57,51.57,51.43,51.5,247
,2011-10-30 21:00,31,51.46,51.48,51.33,51.35,258
,2011-10-30 21:30,31,51.35,51.4,51.28,51.32,203
,2011-10-30 22:00,31,51.3,51.32,51.05,51.07,576
,2011-10-30 22:30,31,51.07,51.15,50.96,51,629
,2011-10-30 23:00,31,51,51.07,50.99,51.03,82
,2011-10-30 23:30,31,51.06,51.14,51.06,51.13,88
,2011-10-31 00:00,31,51.13,51.16,51.07,51.16,186
,2011-10-31 00:30,31,51.15,51.18,50.99,51.13,347
,2011-10-31 01:00,31,51.12,51.16,51.08,51.1,191
,2011-10-31 01:30,31,51.05,51.16,51.02,51.07,209
,2011-10-31 02:00,31,51.13,51.17,51.1,51.16,169
,2011-10-31 02:30,31,51.15,51.24,51.15,51.18,166
,2011-10-31 03:00,31,51.22,51.22,51.15,51.18,295
,2011-10-31 03:30,31,51.17,51.25,51.14,51.19,283
,2011-10-31 04:00,31,51.17,51.17,51.07,51.09,307
,2011-10-31 04:30,31,51.1,51.17,51.07,51.17,157
,2011-10-31 05:00,31,51.14,51.18,51.1,51.13,156
,2011-10-31 05:30,31,51.12,51.14,51.11,51.12,74
,2011-10-31 06:00,31,51.13,51.18,51.13,51.15,101
,2011-10-31 06:30,31,51.15,51.19,51.12,51.19,176
,2011-10-31 07:00,31,51.19,51.19,51.1,51.1,186
,2011-10-31 09:30,31,51.03,51.29,50.86,51.22,6493
,2011-10-31 10:00,31,51.21,51.22,50.62,50.75,6390
,2011-10-31 10:30,31,50.74,50.83,50.72,50.74,2035
,2011-10-31 11:00,31,50.73,50.79,50.7,50.73,1926
,2011-10-31 11:30,31,50.73,50.98,50.72,50.91,1926
,2011-10-31 12:00,31,50.9,50.99,50.88,50.94,1370
,2011-10-31 12:30,31,50.95,51.06,50.91,50.95,2715
,2011-10-31 13:00,31,50.97,51.23,50.93,51.22,4446
,2011-10-31 18:00,1,51.14,51.14,50.98,50.99,357
,2011-10-31 18:30,1,51.02,51.12,50.99,51.09,53
,2011-10-31 19:00,1,51.11,51.11,51,51.06,149
,2011-10-31 19:30,1,51.07,51.28,51.06,51.27,194
,2011-10-31 20:00,1,51.28,51.28,51.01,51.14,173
,2011-10-31 20:30,1,51.16,51.29,51.16,51.27,266
,2011-10-31 21:00,1,51.25,51.29,51.23,51.25,180
,2011-10-31 21:30,1,51.25,51.3,51.21,51.3,249
,2011-10-31 22:00,1,51.31,51.32,51.07,51.07,148
,2011-10-31 22:30,1,51.08,51.14,51.07,51.12,79
,2011-10-31 23:00,1,51.12,51.12,51.04,51.06,52
,2011-10-31 23:30,1,51.05,51.05,51.04,51.04,42
,2011-11-01 00:00,1,51.04,51.06,51.04,51.06,71
,2011-11-01 00:30,1,51.07,51.07,50.97,51.03,82
,2011-11-01 01:00,1,51.03,51.09,51.02,51.06,158
,2011-11-01 01:30,1,51.08,51.14,50.96,50.96,126
,2011-11-01 02:00,1,50.99,51,50.91,50.94,206
,2011-11-01 02:30,1,50.95,50.96,50.79,50.82,341
,2011-11-01 03:00,1,50.82,50.83,50.63,50.65,587
,2011-11-01 03:30,1,50.65,50.73,50.65,50.66,260
,2011-11-01 04:00,1,50.65,50.67,50.58,50.62,392
,2011-11-01 04:30,1,50.62,50.65,50.5,50.5,581
,2011-11-01 05:00,1,50.5,50.62,50.5,50.62,229
,2011-11-01 05:30,1,50.62,50.63,50.45,50.46,560
,2011-11-01 06:00,1,50.47,50.62,50.46,50.58,469
,2011-11-01 06:30,1,50.57,50.61,50.46,50.49,515
,2011-11-01 07:00,1,50.47,50.5,50.21,50.38,906
,2011-11-01 09:30,1,50.17,50.54,50.06,50.46,7948
,2011-11-01 10:00,1,50.45,50.63,50.32,50.56,3163
,2011-11-01 10:30,1,50.55,50.58,50.21,50.24,2601
,2011-11-01 11:00,1,50.25,50.31,50.12,50.17,3627
,2011-11-01 11:30,1,50.17,50.19,50.08,50.11,2326
,2011-11-01 12:00,1,50.11,50.14,49.95,50.14,2463
,2011-11-01 12:30,1,50.16,50.42,50.15,50.29,2969
,2011-11-01 13:00,1,50.3,50.61,50.3,50.57,3721
,2011-11-01 18:00,2,50.59,50.59,50.42,50.46,493
,2011-11-01 18:30,2,50.47,50.47,50.41,50.41,241
,2011-11-01 19:00,2,50.41,50.56,50.41,50.56,296
,2011-11-01 19:30,2,50.58,50.75,50.57,50.65,174
,2011-11-01 20:00,2,50.65,50.85,50.63,50.75,665
,2011-11-01 20:30,2,50.72,50.83,50.67,50.67,253
,2011-11-01 21:00,2,50.68,50.79,50.63,50.78,323
,2011-11-01 21:30,2,50.78,50.8,50.73,50.8,210
,2011-11-01 22:00,2,50.8,50.8,50.7,50.78,122
,2011-11-01 22:30,2,50.8,50.8,50.77,50.79,49
,2011-11-01 23:00,2,50.8,50.82,50.76,50.82,175
,2011-11-01 23:30,2,50.82,50.82,50.79,50.79,23
,2011-11-02 00:00,2,50.79,50.81,50.78,50.79,36
,2011-11-02 00:30,2,50.82,50.86,50.79,50.81,79
,2011-11-02 01:00,2,50.87,51.03,50.87,51,681
,2011-11-02 01:30,2,50.98,51.25,50.96,51.2,454
,2011-11-02 02:00,2,51.21,51.22,51.13,51.14,348
,2011-11-02 02:30,2,51.14,51.19,51.13,51.18,240
,2011-11-02 03:00,2,51.17,51.23,51.15,51.21,134
,2011-11-02 03:30,2,51.2,51.21,51.06,51.13,328
,2011-11-02 04:00,2,51.13,51.25,51.08,51.08,243
,2011-11-02 04:30,2,51.08,51.1,50.98,50.99,459
,2011-11-02 05:00,2,50.99,51.13,50.99,51.04,167
,2011-11-02 05:30,2,51.06,51.07,50.98,51,261
,2011-11-02 06:00,2,51,51.06,50.99,51.06,204
,2011-11-02 06:30,2,51.05,51.09,51.02,51.07,337
,2011-11-02 07:00,2,51.08,51.12,51.05,51.11,221
,2011-11-02 09:30,2,51.14,51.15,50.83,50.89,6062
,2011-11-02 10:00,2,50.88,51.08,50.85,50.88,2353
,2011-11-02 10:30,2,50.88,50.89,50.71,50.79,2181
,2011-11-02 11:00,2,50.79,50.89,50.65,50.88,2362
,2011-11-02 11:30,2,50.88,50.99,50.76,50.78,1870
,2011-11-02 12:00,2,50.78,50.81,50.57,50.76,3616
,2011-11-02 12:30,2,50.77,50.88,50.72,50.74,1949
,2011-11-02 13:00,2,50.73,50.83,50.68,50.77,1843
,2011-11-02 18:00,3,50.79,50.88,50.76,50.81,144
,2011-11-02 18:30,3,50.84,50.89,50.82,50.87,45
,2011-11-02 19:00,3,50.86,50.89,50.73,50.73,207
,2011-11-02 19:30,3,50.74,50.86,50.73,50.86,223
,2011-11-02 20:00,3,50.86,50.98,50.83,50.92,762
,2011-11-02 20:30,3,50.92,50.92,50.73,50.76,294
,2011-11-02 21:00,3,50.74,50.82,50.7,50.76,271
,2011-11-02 21:30,3,50.74,50.8,50.71,50.71,182
,2011-11-02 22:00,3,50.7,50.81,50.69,50.81,166
,2011-11-02 22:30,3,50.8,50.86,50.8,50.85,69
,2011-11-02 23:00,3,50.85,50.86,50.83,50.84,38
,2011-11-02 23:30,3,50.84,50.84,50.81,50.81,14
,2011-11-03 00:00,3,50.81,50.81,50.81,50.81,11
,2011-11-03 00:30,3,50.81,50.81,50.73,50.73,79
,2011-11-03 01:00,3,50.77,50.8,50.72,50.8,168
,2011-11-03 01:30,3,50.8,50.83,50.61,50.64,218
,2011-11-03 02:00,3,50.64,50.64,50.48,50.51,245
,2011-11-03 02:30,3,50.51,50.66,50.48,50.56,101
,2011-11-03 03:00,3,50.57,50.75,50.57,50.73,164
,2011-11-03 03:30,3,50.73,50.94,50.67,50.92,438
,2011-11-03 04:00,3,50.94,51.22,50.94,51.2,1250
,2011-11-03 04:30,3,51.2,51.24,50.99,51.21,838
,2011-11-03 05:00,3,51.21,51.44,51.21,51.31,746
,2011-11-03 05:30,3,51.31,51.52,51.3,51.46,750
,2011-11-03 06:00,3,51.46,51.49,51.33,51.44,302
,2011-11-03 06:30,3,51.45,51.49,51.38,51.47,223
,2011-11-03 07:00,3,51.45,51.54,51.43,51.43,327
,2011-11-03 09:30,3,51.25,52.09,51.15,51.88,11072
,2011-11-03 10:00,3,51.89,52.01,51.65,51.86,6169
,2011-11-03 10:30,3,51.86,51.87,51.61,51.68,4136
,2011-11-03 11:00,3,51.69,51.92,51.52,51.92,3614
,2011-11-03 11:30,3,51.93,51.99,51.81,51.98,2210
,2011-11-03 12:00,3,51.96,52.04,51.87,51.89,2724
,2011-11-03 12:30,3,51.89,51.97,51.75,51.87,2705
,2011-11-03 13:00,3,51.87,52.02,51.8,51.98,2895
,2011-11-03 18:00,4,51.91,51.98,51.85,51.85,201
,2011-11-03 18:30,4,51.89,51.96,51.88,51.95,55
,2011-11-03 19:00,4,51.94,51.94,51.9,51.92,39
,2011-11-03 19:30,4,51.91,51.91,51.85,51.85,87
,2011-11-03 20:00,4,51.84,51.88,51.78,51.81,676
,2011-11-03 20:30,4,51.82,51.84,51.79,51.81,124
,2011-11-03 21:00,4,51.81,51.81,51.78,51.8,42
,2011-11-03 21:30,4,51.78,51.83,51.75,51.77,106
,2011-11-03 22:00,4,51.76,51.83,51.75,51.83,59
,2011-11-03 22:30,4,51.83,51.85,51.77,51.77,32
,2011-11-03 23:00,4,51.77,51.78,51.76,51.77,18
,2011-11-03 23:30,4,51.77,51.79,51.76,51.78,82
,2011-11-04 00:00,4,51.76,51.78,51.76,51.78,11
,2011-11-04 00:30,4,51.8,51.85,51.78,51.79,91
,2011-11-04 01:00,4,51.84,51.85,51.8,51.85,33
,2011-11-04 01:30,4,51.82,51.89,51.82,51.89,112
,2011-11-04 02:00,4,51.84,51.91,51.84,51.88,45
,2011-11-04 02:30,4,51.87,51.88,51.85,51.86,21
,2011-11-04 03:00,4,51.87,51.88,51.83,51.87,89
,2011-11-04 03:30,4,51.87,51.94,51.86,51.87,79
,2011-11-04 04:00,4,51.86,51.99,51.86,51.98,262
,2011-11-04 04:30,4,51.95,52.04,51.94,52.03,282
,2011-11-04 05:00,4,52.01,52.13,52,52.11,423
,2011-11-04 05:30,4,52.11,52.11,52.05,52.05,53
,2011-11-04 06:00,4,52.05,52.07,51.99,52.07,146
,2011-11-04 06:30,4,52.07,52.11,52.04,52.1,93
,2011-11-04 07:00,4,52.09,52.09,51.98,51.98,145
,2011-11-04 09:30,4,51.82,51.98,51.61,51.92,6434
,2011-11-04 10:00,4,51.93,52.1,51.85,52.08,2443
,2011-11-04 10:30,4,52.09,52.1,51.83,52,1934
,2011-11-04 11:00,4,51.98,52.05,51.96,51.98,1753
,2011-11-04 11:30,4,51.96,52,51.83,51.86,2197
,2011-11-04 12:00,4,51.86,52.03,51.86,51.92,1467
,2011-11-04 12:30,4,51.92,51.97,51.83,51.86,1993
,2011-11-04 13:00,4,51.86,51.94,51.69,51.77,2840
,2011-11-06 18:00,7,51.82,51.87,51.77,51.82,138
,2011-11-06 18:30,7,51.8,51.9,51.8,51.88,20
,2011-11-06 19:00,7,51.86,51.88,51.52,51.52,533
,2011-11-06 19:30,7,51.52,51.54,51.32,51.38,644
,2011-11-06 20:00,7,51.37,51.5,51.37,51.45,239
,2011-11-06 20:30,7,51.47,51.51,51.41,51.47,81
,2011-11-06 21:00,7,51.45,51.46,51.32,51.36,103
,2011-11-06 21:30,7,51.37,51.37,51.37,51.37,2
,2011-11-06 22:00,7,51.4,51.41,51.34,51.37,29
,2011-11-06 22:30,7,51.37,51.41,51.34,51.35,33
,2011-11-06 23:00,7,51.38,51.39,51.35,51.38,5
,2011-11-06 23:30,7,51.35,51.42,51.33,51.42,92
,2011-11-07 00:00,7,51.4,51.42,51.38,51.4,20
,2011-11-07 00:30,7,51.41,51.52,51.38,51.5,244
,2011-11-07 01:00,7,51.5,51.54,51.46,51.46,190
,2011-11-07 01:30,7,51.47,51.47,51.35,51.35,62
,2011-11-07 02:00,7,51.39,51.49,51.39,51.49,225
,2011-11-07 02:30,7,51.49,51.5,51.42,51.43,300
,2011-11-07 03:00,7,51.41,51.45,51.38,51.45,52
,2011-11-07 03:30,7,51.45,51.54,51.45,51.51,336
,2011-11-07 04:00,7,51.51,51.53,51.45,51.53,362
,2011-11-07 04:30,7,51.52,51.65,51.49,51.65,339
,2011-11-07 05:00,7,51.62,51.87,51.61,51.77,872
,2011-11-07 05:30,7,51.77,51.85,51.73,51.78,348
,2011-11-07 06:00,7,51.78,51.87,51.78,51.84,165
,2011-11-07 06:30,7,51.83,51.89,51.82,51.89,205
,2011-11-07 07:00,7,51.89,51.89,51.77,51.77,161
,2011-11-07 09:30,7,51.8,51.8,51.12,51.2,8429
,2011-11-07 10:00,7,51.18,51.18,51.05,51.12,5629
,2011-11-07 10:30,7,51.11,51.2,51.06,51.16,2340
,2011-11-07 11:00,7,51.15,51.29,51.13,51.19,2697
,2011-11-07 11:30,7,51.19,51.24,51.13,51.2,1259
,2011-11-07 12:00,7,51.18,51.28,51.14,51.23,1530
,2011-11-07 12:30,7,51.24,51.29,51.11,51.16,1688
,2011-11-07 13:00,7,51.17,51.25,51.08,51.12,1408
,2011-11-07 18:00,8,51.2,51.32,51.2,51.32,252
,2011-11-07 18:30,8,51.32,51.35,51.31,51.33,152
,2011-11-07 19:00,8,51.34,51.39,51.12,51.13,339
,2011-11-07 19:30,8,51.13,51.18,51.06,51.11,308
,2011-11-07 20:00,8,51.08,51.1,51.01,51.05,123
,2011-11-07 20:30,8,51.07,51.19,51.07,51.19,194
,2011-11-07 21:00,8,51.2,51.46,51.2,51.45,329
,2011-11-07 21:30,8,51.43,51.45,51.36,51.39,43
,2011-11-07 22:00,8,51.36,51.39,51.36,51.39,14
,2011-11-07 22:30,8,51.38,51.38,51.35,51.37,50
,2011-11-07 23:00,8,51.37,51.37,51.34,51.34,43
,2011-11-07 23:30,8,51.35,51.39,51.26,51.37,81
,2011-11-08 00:00,8,51.36,51.36,51.3,51.33,98
,2011-11-08 00:30,8,51.33,51.34,51.29,51.3,83
,2011-11-08 01:00,8,51.3,51.38,51.3,51.38,303
,2011-11-08 01:30,8,51.34,51.37,51.22,51.24,93
,2011-11-08 02:00,8,51.23,51.39,51.2,51.36,159
,2011-11-08 02:30,8,51.37,51.4,51.32,51.4,272
,2011-11-08 03:00,8,51.4,51.45,51.38,51.42,163
,2011-11-08 03:30,8,51.41,51.43,51.39,51.39,216
,2011-11-08 04:00,8,51.4,51.43,51.39,51.4,33
,2011-11-08 04:30,8,51.4,51.41,51.34,51.34,56
,2011-11-08 05:00,8,51.36,51.45,51.33,51.44,385
,2011-11-08 05:30,8,51.45,51.54,51.45,51.52,686
,2011-11-08 06:00,8,51.52,51.55,51.5,51.55,247
,2011-11-08 06:30,8,51.54,51.61,51.54,51.58,196
,2011-11-08 07:00,8,51.58,51.63,51.57,51.6,266
,2011-11-08 09:30,8,51.55,51.94,51.45,51.87,7594
,2011-11-08 10:00,8,51.88,51.92,51.63,51.76,3803
,2011-11-08 10:30,8,51.76,51.86,51.66,51.71,2644
,2011-11-08 11:00,8,51.73,51.84,51.64,51.65,1763
,2011-11-08 11:30,8,51.64,51.73,51.64,51.68,1383
,2011-11-08 12:00,8,51.68,51.7,51.61,51.67,1425
,2011-11-08 12:30,8,51.67,51.81,51.65,51.66,3941
,2011-11-08 13:00,8,51.65,51.73,51.59,51.69,2520
,2011-11-08 18:00,9,51.86,51.9,51.75,51.79,229
,2011-11-08 18:30,9,51.78,51.87,51.76,51.85,66
,2011-11-08 19:00,9,51.88,51.94,51.83,51.94,381
,2011-11-08 19:30,9,51.92,51.98,51.88,51.97,205
,2011-11-08 20:00,9,51.98,51.98,51.88,51.91,63
,2011-11-08 20:30,9,51.91,51.96,51.74,51.8,459
,2011-11-08 21:00,9,51.8,51.84,51.69,51.79,120
,2011-11-08 21:30,9,51.79,51.81,51.75,51.81,37
,2011-11-08 22:00,9,51.8,51.83,51.8,51.8,34
,2011-11-08 22:30,9,51.78,51.81,51.78,51.8,17
,2011-11-08 23:00,9,51.8,51.8,51.78,51.8,12
,2011-11-08 23:30,9,51.79,51.83,51.74,51.77,139
,2011-11-09 00:00,9,51.75,51.77,51.6,51.67,497
,2011-11-09 00:30,9,51.67,51.72,51.6,51.68,696
,2011-11-09 01:00,9,51.69,51.72,51.63,51.65,344
,2011-11-09 01:30,9,51.65,51.68,51.65,51.68,87
,2011-11-09 02:00,9,51.66,51.68,51.53,51.54,194
,2011-11-09 02:30,9,51.54,51.59,51.47,51.54,504
,2011-11-09 03:00,9,51.56,51.58,51.45,51.45,373
,2011-11-09 03:30,9,51.46,51.47,51.39,51.39,415
,2011-11-09 04:00,9,51.39,51.43,51.33,51.37,374
,2011-11-09 04:30,9,51.4,51.41,51.28,51.35,279
,2011-11-09 05:00,9,51.33,51.35,51.27,51.27,471
,2011-11-09 05:30,9,51.28,51.42,51.27,51.38,510
,2011-11-09 06:00,9,51.38,51.39,51.3,51.3,436
,2011-11-09 06:30,9,51.32,51.43,51.32,51.43,194
,2011-11-09 07:00,9,51.43,51.46,51.37,51.43,317
,2011-11-09 09:30,9,51.01,51.34,50.91,51.32,7787
,2011-11-09 10:00,9,51.31,51.44,51.15,51.33,5510
,2011-11-09 10:30,9,51.32,51.53,51.26,51.42,4049
,2011-11-09 11:00,9,51.41,51.44,51.26,51.27,1505
,2011-11-09 11:30,9,51.26,51.29,51.16,51.27,1932
,2011-11-09 12:00,9,51.26,51.31,51.16,51.25,1499
,2011-11-09 12:30,9,51.24,51.25,51,51,2545
,2011-11-09 13:00,9,51,51.06,50.92,51.02,2252
,2011-11-09 18:00,10,50.94,50.95,50.79,50.79,463
,2011-11-09 18:30,10,50.8,50.97,50.8,50.97,206
,2011-11-09 19:00,10,50.96,50.96,50.65,50.74,1193
,2011-11-09 19:30,10,50.71,50.74,50.6,50.67,360
,2011-11-09 20:00,10,50.64,50.69,50.56,50.67,253
,2011-11-09 20:30,10,50.68,50.68,50.56,50.68,115
,2011-11-09 21:00,10,50.65,50.9,50.63,50.88,541
,2011-11-09 21:30,10,50.9,50.93,50.8,50.8,114
,2011-11-09 22:00,10,50.8,50.83,50.8,50.83,5
,2011-11-09 22:30,10,50.8,50.84,50.78,50.78,26
,2011-11-09 23:00,10,50.78,50.82,50.77,50.81,36
,2011-11-09 23:30,10,50.81,50.89,50.74,50.85,92
,2011-11-10 00:00,10,50.83,50.88,50.67,50.69,152
,2011-11-10 00:30,10,50.68,50.7,50.57,50.58,180
,2011-11-10 01:00,10,50.58,50.64,50.56,50.62,261
,2011-11-10 01:30,10,50.62,50.65,50.57,50.57,41
,2011-11-10 02:00,10,50.59,50.94,50.57,50.92,259
,2011-11-10 02:30,10,50.92,50.97,50.85,50.85,412
,2011-11-10 03:00,10,50.84,50.95,50.83,50.95,199
,2011-11-10 03:30,10,50.94,51.26,50.94,51.26,898
,2011-11-10 04:00,10,51.26,51.29,51.19,51.19,211
,2011-11-10 04:30,10,51.18,51.23,51.04,51.23,219
,2011-11-10 05:00,10,51.23,51.26,51.14,51.2,104
,2011-11-10 05:30,10,51.19,51.25,51.15,51.25,148
,2011-11-10 06:00,10,51.25,51.33,51.25,51.29,369
,2011-11-10 06:30,10,51.29,51.37,51.29,51.32,314
,2011-11-10 07:00,10,51.34,51.34,51.16,51.25,200
,2011-11-10 09:30,10,51.28,51.28,50.46,50.53,10625
,2011-11-10 10:00,10,50.53,50.64,50.45,50.58,5097
,2011-11-10 10:30,10,50.59,50.6,50.45,50.53,4043
,2011-11-10 11:00,10,50.53,50.56,50.47,50.5,3998
,2011-11-10 11:30,10,50.5,50.53,50.23,50.47,4248
,2011-11-10 12:00,10,50.46,50.52,50.42,50.5,1611
,2011-11-10 12:30,10,50.48,50.5,50.44,50.49,2092
,2011-11-10 13:00,10,50.48,50.5,50.4,50.45,2317
,2011-11-10 18:00,11,50.54,50.63,50.48,50.58,311
,2011-11-10 18:30,11,50.59,50.63,50.55,50.63,161
,2011-11-10 19:00,11,50.63,50.77,50.59,50.69,494
,2011-11-10 19:30,11,50.73,50.76,50.6,50.61,340
,2011-11-10 20:00,11,50.61,50.69,50.59,50.64,149
,2011-11-10 20:30,11,50.64,50.77,50.64,50.76,262
,2011-11-10 21:00,11,50.72,50.77,50.71,50.74,44
,2011-11-10 21:30,11,50.76,50.77,50.72,50.72,14
,2011-11-10 22:00,11,50.74,50.77,50.74,50.76,24
,2011-11-10 22:30,11,50.75,50.76,50.75,50.75,4
,2011-11-10 23:00,11,50.75,50.75,50.7,50.7,60
,2011-11-10 23:30,11,50.7,50.82,50.67,50.82,303
,2011-11-11 00:00,11,50.82,50.94,50.81,50.87,521
,2011-11-11 00:30,11,50.82,50.84,50.73,50.76,103
,2011-11-11 01:00,11,50.79,50.91,50.71,50.77,259
,2011-11-11 01:30,11,50.76,50.86,50.76,50.79,85
,2011-11-11 02:00,11,50.8,50.84,50.75,50.78,433
,2011-11-11 02:30,11,50.78,50.78,50.74,50.78,112
,2011-11-11 03:00,11,50.77,50.78,50.74,50.77,281
,2011-11-11 03:30,11,50.77,50.79,50.7,50.7,283
,2011-11-11 04:00,11,50.7,50.72,50.7,50.72,36
,2011-11-11 04:30,11,50.73,50.73,50.62,50.63,161
,2011-11-11 05:00,11,50.63,50.63,50.59,50.63,181
,2011-11-11 05:30,11,50.63,50.63,50.51,50.52,281
,2011-11-11 06:00,11,50.52,50.55,50.5,50.52,343
,2011-11-11 06:30,11,50.53,50.57,50.51,50.56,63
,2011-11-11 07:00,11,50.56,50.6,50.53,50.54,674
,2011-11-11 09:30,11,50.65,50.85,50.59,50.84,5703
,2011-11-11 10:00,11,50.85,50.85,50.74,50.79,2093
,2011-11-11 10:30,11,50.8,50.97,50.76,50.97,3098
,2011-11-11 11:00,11,50.96,50.97,50.81,50.84,1226
,2011-11-11 11:30,11,50.85,50.88,50.81,50.86,841
,2011-11-11 12:00,11,50.85,50.93,50.84,50.88,1168
,2011-11-11 12:30,11,50.89,50.93,50.75,50.76,1457
,2011-11-11 13:00,11,50.76,50.93,50.76,50.89,2132
,2011-11-13 18:00,14,51.03,51.18,51.02,51.14,429
,2011-11-13 18:30,14,51.15,51.24,51.11,51.24,251
,2011-11-13 19:00,14,51.24,51.4,51.2,51.35,521
,2011-11-13 19:30,14,51.36,51.39,51.3,51.33,152
,2011-11-13 20:00,14,51.35,51.4,51.32,51.36,140
,2011-11-13 20:30,14,51.38,51.49,51.38,51.49,217
,2011-11-13 21:00,14,51.49,51.54,51.35,51.41,471
,2011-11-13 21:30,14,51.41,51.41,51.33,51.34,37
,2011-11-13 22:00,14,51.39,51.41,51.36,51.36,32
,2011-11-13 22:30,14,51.41,51.41,51.36,51.41,4
,2011-11-13 23:00,14,51.4,51.4,51.4,51.4,1
,2011-11-13 23:30,14,51.38,51.48,51.34,51.44,148
,2011-11-14 00:00,14,51.47,51.49,51.44,51.48,260
,2011-11-14 00:30,14,51.49,51.59,51.49,51.49,301
,2011-11-14 01:00,14,51.5,51.5,51.47,51.5,213
,2011-11-14 01:30,14,51.5,51.5,51.44,51.45,80
,2011-11-14 02:00,14,51.47,51.5,51.43,51.48,83
,2011-11-14 02:30,14,51.42,51.49,51.4,51.46,149
,2011-11-14 03:00,14,51.45,51.49,51.34,51.39,170
,2011-11-14 03:30,14,51.39,51.39,51.33,51.33,121
,2011-11-14 04:00,14,51.32,51.36,51.32,51.36,178
,2011-11-14 04:30,14,51.36,51.47,51.32,51.43,386
,2011-11-14 05:00,14,51.42,51.42,51.32,51.34,271
,2011-11-14 05:30,14,51.35,51.38,51.35,51.36,91
,2011-11-14 06:00,14,51.35,51.36,51.22,51.27,275
,2011-11-14 06:30,14,51.25,51.36,51.24,51.36,261
,2011-11-14 07:00,14,51.35,51.35,51.28,51.32,98
,2011-11-14 09:30,14,51.19,51.36,51.08,51.26,7643
,2011-11-14 10:00,14,51.27,51.51,51.24,51.3,3472
,2011-11-14 10:30,14,51.3,51.33,51.02,51.03,2720
,2011-11-14 11:00,14,51.02,51.1,50.96,51,3022
,2011-11-14 11:30,14,51,51.15,50.98,51.14,1103
,2011-11-14 12:00,14,51.12,51.12,51.05,51.07,845
,2011-11-14 12:30,14,51.08,51.15,51.08,51.12,1146
,2011-11-14 13:00,14,51.13,51.2,51.04,51.14,1572
,2011-11-14 18:00,15,51.22,51.27,51.18,51.24,288
,2011-11-14 18:30,15,51.21,51.24,51.19,51.24,15
,2011-11-14 19:00,15,51.22,51.25,51.12,51.18,313
,2011-11-14 19:30,15,51.19,51.29,51.19,51.22,255
,2011-11-14 20:00,15,51.22,51.28,51.19,51.28,81
,2011-11-14 20:30,15,51.28,51.44,51.25,51.44,496
,2011-11-14 21:00,15,51.42,51.59,51.42,51.57,581
,2011-11-14 21:30,15,51.56,51.69,51.49,51.61,421
,2011-11-14 22:00,15,51.59,51.61,51.47,51.48,59
,2011-11-14 22:30,15,51.5,51.5,51.38,51.4,148
,2011-11-14 23:00,15,51.42,51.42,51.36,51.37,21
,2011-11-14 23:30,15,51.39,51.54,51.36,51.53,73
,2011-11-15 00:00,15,51.53,51.55,51.46,51.55,194
,2011-11-15 00:30,15,51.51,51.6,51.49,51.59,144
,2011-11-15 01:00,15,51.55,51.55,51.5,51.5,106
,2011-11-15 01:30,15,51.5,51.53,51.44,51.48,185
,2011-11-15 02:00,15,51.48,51.83,51.48,51.71,751
,2011-11-15 02:30,15,51.71,51.91,51.54,51.87,1115
,2011-11-15 03:00,15,51.88,51.91,51.72,51.76,325
,2011-11-15 03:30,15,51.76,51.78,51.68,51.69,461
,2011-11-15 04:00,15,51.69,51.75,51.68,51.68,210
,2011-11-15 04:30,15,51.68,51.7,51.67,51.68,55
,2011-11-15 05:00,15,51.68,51.7,51.66,51.7,103
,2011-11-15 05:30,15,51.68,51.7,51.57,51.6,172
,2011-11-15 06:00,15,51.61,51.69,51.6,51.68,119
,2011-11-15 06:30,15,51.68,51.71,51.62,51.68,239
,2011-11-15 07:00,15,51.68,51.75,51.63,51.63,190
,2011-11-15 09:30,15,51.74,52.05,51.58,51.87,9985
,2011-11-15 10:00,15,51.87,52,51.8,51.87,4415
,2011-11-15 10:30,15,51.87,51.94,51.77,51.91,2954
,2011-11-15 11:00,15,51.91,52.24,51.91,52.19,6912
,2011-11-15 11:30,15,52.18,52.33,52.09,52.1,3737
,2011-11-15 12:00,15,52.11,52.23,52.11,52.22,2306
,2011-11-15 12:30,15,52.23,52.35,52.19,52.3,4025
,2011-11-15 13:00,15,52.3,52.46,52.25,52.45,3148
,2011-11-15 18:00,16,52.55,52.65,52.52,52.61,751
,2011-11-15 18:30,16,52.61,52.65,52.47,52.47,424
,2011-11-15 19:00,16,52.49,52.49,52.3,52.32,738
,2011-11-15 19:30,16,52.34,52.34,52.12,52.14,892
,2011-11-15 20:00,16,52.14,52.16,52.1,52.14,416
,2011-11-15 20:30,16,52.1,52.13,52.02,52.03,434
,2011-11-15 21:00,16,52.03,52.12,52.02,52.05,222
,2011-11-15 21:30,16,52.05,52.08,52,52.03,188
,2011-11-15 22:00,16,52.03,52.08,52.02,52.04,150
,2011-11-15 22:30,16,52.05,52.07,52.03,52.03,38
,2011-11-15 23:00,16,52.03,52.08,52,52.05,398
,2011-11-15 23:30,16,52.05,52.05,51.91,51.98,672
,2011-11-16 00:00,16,51.93,51.95,51.9,51.9,568
,2011-11-16 00:30,16,51.9,51.91,51.89,51.89,286
,2011-11-16 01:00,16,51.89,52.03,51.89,52.03,418
,2011-11-16 01:30,16,52.04,52.12,52.03,52.1,217
,2011-11-16 02:00,16,52.06,52.25,52.06,52.25,587
,2011-11-16 02:30,16,52.24,52.24,52.14,52.16,287
,2011-11-16 03:00,16,52.15,52.25,52.14,52.18,372
,2011-11-16 03:30,16,52.21,52.32,52.2,52.31,389
,2011-11-16 04:00,16,52.31,52.39,52.29,52.35,267
,2011-11-16 04:30,16,52.35,52.35,52.12,52.14,304
,2011-11-16 05:00,16,52.16,52.2,52.13,52.19,117
,2011-11-16 05:30,16,52.2,52.3,52.17,52.3,134
,2011-11-16 06:00,16,52.28,52.4,52.25,52.3,546
,2011-11-16 06:30,16,52.31,52.35,52.31,52.31,278
,2011-11-16 07:00,16,52.31,52.36,52.26,52.34,156
,2011-11-16 09:30,16,52.38,52.62,52.31,52.41,6037
,2011-11-16 10:00,16,52.4,52.53,52.32,52.32,3508
,2011-11-16 10:30,16,52.32,52.48,52.28,52.28,1668
,2011-11-16 11:00,16,52.27,52.34,52.07,52.12,2664
,2011-11-16 11:30,16,52.13,52.27,52,52.11,2099
,2011-11-16 12:00,16,52.12,52.32,52.07,52.31,1212
,2011-11-16 12:30,16,52.3,52.35,52.18,52.27,1994
,2011-11-16 13:00,16,52.29,52.44,52.26,52.44,2410
,2011-11-16 18:00,17,52.36,52.37,52.15,52.16,322
,2011-11-16 18:30,17,52.15,52.24,52.11,52.21,105
,2011-11-16 19:00,17,52.21,52.26,52.02,52.25,1200
,2011-11-16 19:30,17,52.25,52.26,52.08,52.15,295
,2011-11-16 20:00,17,52.15,52.22,52.15,52.22,73
,2011-11-16 20:30,17,52.21,52.3,52.18,52.24,163
,2011-11-16 21:00,17,52.29,52.34,52.21,52.29,96
,2011-11-16 21:30,17,52.35,52.42,52.31,52.38,164
,2011-11-16 22:00,17,52.4,52.4,52.35,52.35,10
,2011-11-16 22:30,17,52.31,52.37,52.31,52.37,32
,2011-11-16 23:00,17,52.35,52.37,52.35,52.37,11
,2011-11-16 23:30,17,52.37,52.52,52.36,52.38,235
,2011-11-17 00:00,17,52.38,52.41,52.33,52.37,88
,2011-11-17 00:30,17,52.38,52.46,52.31,52.42,231
,2011-11-17 01:00,17,52.39,52.42,52.26,52.27,99
,2011-11-17 01:30,17,52.27,52.28,52.2,52.2,65
,2011-11-17 02:00,17,52.21,52.27,52.21,52.23,56
,2011-11-17 02:30,17,52.22,52.29,52.19,52.28,132
,2011-11-17 03:00,17,52.27,52.3,52.19,52.28,232
,2011-11-17 03:30,17,52.29,52.29,52.08,52.09,402
,2011-11-17 04:00,17,52.08,52.18,52.07,52.18,289
,2011-11-17 04:30,17,52.19,52.28,52.17,52.28,333
,2011-11-17 05:00,17,52.25,52.26,52.19,52.25,29
,2011-11-17 05:30,17,52.24,52.25,52.18,52.2,320
,2011-11-17 06:00,17,52.2,52.2,52.05,52.06,304
,2011-11-17 06:30,17,52.08,52.2,52.05,52.2,169
,2011-11-17 07:00,17,52.17,52.25,52.08,52.09,113
,2011-11-17 09:30,17,52.14,52.34,51.95,51.98,5735
,2011-11-17 10:00,17,51.98,52.03,51.86,51.99,3377
,2011-11-17 10:30,17,51.99,52.04,51.84,51.87,2274
,2011-11-17 11:00,17,51.86,51.88,51.58,51.58,5154
,2011-11-17 11:30,17,51.58,51.58,51.31,51.37,4449
,2011-11-17 12:00,17,51.37,51.48,51.28,51.32,2751
,2011-11-17 12:30,17,51.34,51.39,51.19,51.25,2551
,2011-11-17 13:00,17,51.25,51.38,51.15,51.26,2882
,2011-11-17 18:00,18,51.4,51.43,51.22,51.23,586
,2011-11-17 18:30,18,51.24,51.24,51.16,51.17,133
,2011-11-17 19:00,18,51.2,51.36,51.11,51.33,527
,2011-11-17 19:30,18,51.32,51.33,51.3,51.33,122
,2011-11-17 20:00,18,51.31,51.35,51.3,51.34,115
,2011-11-17 20:30,18,51.32,51.35,51.29,51.3,132
,2011-11-17 21:00,18,51.32,51.37,51.31,51.31,44
,2011-11-17 21:30,18,51.37,51.37,51.36,51.37,99
,2011-11-17 22:00,18,51.37,51.49,51.37,51.41,173
,2011-11-17 22:30,18,51.43,51.43,51.35,51.4,60
,2011-11-17 23:00,18,51.37,51.37,51.26,51.29,54
,2011-11-17 23:30,18,51.29,51.4,51.23,51.37,189
,2011-11-18 00:00,18,51.36,51.36,51.3,51.3,44
,2011-11-18 00:30,18,51.36,51.38,51.2,51.2,112
,2011-11-18 01:00,18,51.19,51.34,51.16,51.3,286
,2011-11-18 01:30,18,51.36,51.43,51.33,51.38,407
,2011-11-18 02:00,18,51.38,51.51,51.38,51.49,558
,2011-11-18 02:30,18,51.48,51.51,51.45,51.5,340
,2011-11-18 03:00,18,51.51,51.57,51.5,51.57,370
,2011-11-18 03:30,18,51.57,51.62,51.56,51.56,255
,2011-11-18 04:00,18,51.59,51.64,51.59,51.62,368
,2011-11-18 04:30,18,51.61,51.62,51.55,51.6,253
,2011-11-18 05:00,18,51.6,51.6,51.45,51.48,455
,2011-11-18 05:30,18,51.48,51.73,51.48,51.66,448
,2011-11-18 06:00,18,51.67,51.73,51.62,51.71,95
,2011-11-18 06:30,18,51.73,51.79,51.64,51.65,310
,2011-11-18 07:00,18,51.65,51.67,51.59,51.59,161
,2011-11-18 09:30,18,51.5,51.55,51.1,51.16,6293
,2011-11-18 10:00,18,51.15,51.15,50.7,50.73,5378
,2011-11-18 10:30,18,50.73,50.82,50.51,50.56,4475
,2011-11-18 11:00,18,50.55,50.55,50.35,50.41,3547
,2011-11-18 11:30,18,50.41,50.58,50.33,50.51,2595
,2011-11-18 12:00,18,50.5,50.6,50.48,50.54,1722
,2011-11-18 12:30,18,50.55,50.8,50.53,50.67,3228
,2011-11-18 13:00,18,50.68,50.84,50.65,50.8,3458
,2011-11-20 18:00,21,50.88,50.96,50.67,50.7,537
,2011-11-20 18:30,21,50.71,50.71,50.61,50.61,227
,2011-11-20 19:00,21,50.65,50.98,50.62,50.94,798
,2011-11-20 19:30,21,50.93,50.93,50.77,50.82,109
,2011-11-20 20:00,21,50.78,50.88,50.7,50.82,288
,2011-11-20 20:30,21,50.82,51,50.79,50.9,268
,2011-11-20 21:00,21,50.9,50.92,50.83,50.83,42
,2011-11-20 21:30,21,50.85,50.87,50.73,50.78,82
,2011-11-20 22:00,21,50.79,50.79,50.7,50.7,180
,2011-11-20 22:30,21,50.7,50.75,50.7,50.74,114
,2011-11-20 23:00,21,50.76,50.79,50.71,50.79,29
,2011-11-20 23:30,21,50.79,50.84,50.74,50.81,101
,2011-11-21 00:00,21,50.82,50.83,50.71,50.75,46
,2011-11-21 00:30,21,50.76,50.76,50.62,50.62,136
,2011-11-21 01:00,21,50.62,50.82,50.62,50.81,245
,2011-11-21 01:30,21,50.82,50.92,50.77,50.86,186
,2011-11-21 02:00,21,50.81,50.86,50.55,50.63,364
,2011-11-21 02:30,21,50.62,50.66,50.59,50.61,134
,2011-11-21 03:00,21,50.61,50.65,50.45,50.46,619
,2011-11-21 03:30,21,50.47,50.53,50.42,50.44,208
,2011-11-21 04:00,21,50.51,50.51,50.39,50.39,263
,2011-11-21 04:30,21,50.42,50.42,50.32,50.34,280
,2011-11-21 05:00,21,50.35,50.42,50.33,50.35,253
,2011-11-21 05:30,21,50.35,50.39,50.32,50.37,237
,2011-11-21 06:00,21,50.35,50.4,50.34,50.39,77
,2011-11-21 06:30,21,50.39,50.51,50.36,50.5,276
,2011-11-21 07:00,21,50.5,50.51,50.42,50.42,213
,2011-11-21 09:30,21,50.38,50.38,49.63,49.66,8791
,2011-11-21 10:00,21,49.66,49.81,49.51,49.79,4795
,2011-11-21 10:30,21,49.78,49.79,49.67,49.7,3443
,2011-11-21 11:00,21,49.71,49.91,49.68,49.72,2361
,2011-11-21 11:30,21,49.72,49.82,49.7,49.79,1036
,2011-11-21 12:00,21,49.79,49.93,49.79,49.82,1278
,2011-11-21 12:30,21,49.82,49.9,49.8,49.84,1613
,2011-11-21 13:00,21,49.83,50,49.81,49.85,1739
,2011-11-21 18:00,22,49.96,50.06,49.89,50.06,235
,2011-11-21 18:30,22,50.03,50.14,50.03,50.14,219
,2011-11-21 19:00,22,50.14,50.26,50.03,50.05,558
,2011-11-21 19:30,22,50.05,50.14,50.04,50.12,153
,2011-11-21 20:00,22,50.12,50.13,50.05,50.08,69
,2011-11-21 20:30,22,50.04,50.04,49.9,49.94,408
,2011-11-21 21:00,22,49.94,49.99,49.86,49.95,598
,2011-11-21 21:30,22,49.9,49.9,49.88,49.88,45
,2011-11-21 22:00,22,49.88,49.94,49.85,49.94,67
,2011-11-21 22:30,22,49.95,49.96,49.85,49.86,193
,2011-11-21 23:00,22,49.89,49.9,49.86,49.87,15
,2011-11-21 23:30,22,49.9,49.96,49.81,49.91,161
,2011-11-22 00:00,22,49.9,49.9,49.72,49.72,308
,2011-11-22 00:30,22,49.75,49.76,49.65,49.66,109
,2011-11-22 01:00,22,49.68,49.86,49.63,49.8,240
,2011-11-22 01:30,22,49.85,49.9,49.83,49.87,152
,2011-11-22 02:00,22,49.89,50.02,49.89,50.02,321
,2011-11-22 02:30,22,50.02,50.1,50.01,50.09,530
,2011-11-22 03:00,22,50.1,50.11,50,50.03,220
,2011-11-22 03:30,22,50.03,50.05,50.03,50.04,56
,2011-11-22 04:00,22,50.05,50.08,50.05,50.08,174
,2011-11-22 04:30,22,50.09,50.15,50.06,50.12,232
,2011-11-22 05:00,22,50.12,50.18,50.09,50.18,176
,2011-11-22 05:30,22,50.17,50.18,50.15,50.16,146
,2011-11-22 06:00,22,50.16,50.25,50.16,50.2,522
,2011-11-22 06:30,22,50.19,50.22,50.15,50.16,249
,2011-11-22 07:00,22,50.16,50.19,50.08,50.18,262
,2011-11-22 09:30,22,50.14,50.24,49.93,50.02,4698
,2011-11-22 10:00,22,50.01,50.09,49.92,50.07,2535
,2011-11-22 10:30,22,50.08,50.21,49.99,50.19,1740
,2011-11-22 11:00,22,50.2,50.4,50.19,50.27,2849
,2011-11-22 11:30,22,50.28,50.45,50.22,50.45,1187
,2011-11-22 12:00,22,50.45,50.51,50.35,50.46,1522
,2011-11-22 12:30,22,50.49,50.65,50.49,50.59,2273
,2011-11-22 13:00,22,50.59,50.66,50.58,50.63,1447
,2011-11-22 18:00,23,50.64,50.77,50.6,50.6,391
,2011-11-22 18:30,23,50.59,50.64,50.52,50.55,175
,2011-11-22 19:00,23,50.54,50.55,50.21,50.25,837
,2011-11-22 19:30,23,50.22,50.24,50.05,50.19,577
,2011-11-22 20:00,23,50.19,50.2,50.13,50.17,57
,2011-11-22 20:30,23,50.17,50.19,50.06,50.15,314
,2011-11-22 21:00,23,50.16,50.16,50.03,50.04,435
,2011-11-22 21:30,23,50.11,50.21,50.1,50.14,144
,2011-11-22 22:00,23,50.13,50.14,50.13,50.14,8
,2011-11-22 22:30,23,50.15,50.19,50.15,50.16,44
,2011-11-22 23:00,23,50.16,50.16,50.08,50.08,86
,2011-11-22 23:30,23,50.08,50.08,49.71,49.71,1499
,2011-11-23 00:00,23,49.73,49.73,49.65,49.7,491
,2011-11-23 00:30,23,49.7,49.72,49.57,49.7,701
,2011-11-23 01:00,23,49.7,49.9,49.61,49.76,563
,2011-11-23 01:30,23,49.81,49.86,49.81,49.82,96
,2011-11-23 02:00,23,49.82,49.83,49.66,49.72,453
,2011-11-23 02:30,23,49.72,49.75,49.68,49.72,202
,2011-11-23 03:00,23,49.71,49.84,49.7,49.82,340
,2011-11-23 03:30,23,49.82,49.87,49.76,49.8,186
,2011-11-23 04:00,23,49.8,49.81,49.71,49.74,478
,2011-11-23 04:30,23,49.74,49.76,49.7,49.75,352
,2011-11-23 05:00,23,49.77,49.78,49.7,49.73,86
,2011-11-23 05:30,23,49.73,49.76,49.72,49.74,173
,2011-11-23 06:00,23,49.74,49.77,49.73,49.73,90
,2011-11-23 06:30,23,49.72,49.76,49.71,49.74,125
,2011-11-23 07:00,23,49.74,49.78,49.74,49.75,293
,2011-11-23 09:30,23,49.61,49.65,49.42,49.63,4263
,2011-11-23 10:00,23,49.63,49.63,49.45,49.47,2030
,2011-11-23 10:30,23,49.46,49.62,49.4,49.57,1855
,2011-11-23 11:00,23,49.56,49.65,49.53,49.6,742
,2011-11-23 11:30,23,49.61,49.77,49.58,49.74,1052
,2011-11-23 12:00,23,49.73,49.79,49.62,49.69,974
,2011-11-23 12:30,23,49.7,49.7,49.34,49.34,2042
,2011-11-23 13:00,23,49.35,49.45,49.14,49.33,3080
,2011-11-24 18:00,25,49.13,49.17,48.83,48.92,365
,2011-11-24 18:30,25,48.9,48.92,48.75,48.75,282
,2011-11-24 19:00,25,48.75,48.77,48.36,48.73,1142
,2011-11-24 19:30,25,48.76,48.9,48.74,48.9,174
,2011-11-24 20:00,25,48.9,48.95,48.84,48.86,53
,2011-11-24 20:30,25,48.85,48.99,48.8,48.98,117
,2011-11-24 21:00,25,49,49,48.8,48.85,127
,2011-11-24 21:30,25,48.82,48.86,48.8,48.82,22
,2011-11-24 22:00,25,48.8,48.85,48.8,48.8,10
,2011-11-24 22:30,25,48.84,48.86,48.82,48.84,26
,2011-11-24 23:00,25,48.84,48.84,48.8,48.8,21
,2011-11-24 23:30,25,48.8,48.81,48.61,48.67,249
,2011-11-25 00:00,25,48.66,48.69,48.45,48.55,213
,2011-11-25 00:30,25,48.53,48.72,48.46,48.69,249
,2011-11-25 01:00,25,48.62,48.72,48.62,48.62,68
,2011-11-25 01:30,25,48.62,48.63,48.61,48.61,19
,2011-11-25 02:00,25,48.6,48.62,48.5,48.5,53
,2011-11-25 02:30,25,48.47,48.48,48.35,48.35,430
,2011-11-25 03:00,25,48.36,48.41,48.11,48.26,753
,2011-11-25 03:30,25,48.28,48.44,48.27,48.33,342
,2011-11-25 04:00,25,48.33,48.35,48.26,48.31,205
,2011-11-25 04:30,25,48.29,48.49,48.27,48.47,330
,2011-11-25 05:00,25,48.47,48.74,48.47,48.55,567
,2011-11-25 05:30,25,48.53,48.55,48.5,48.5,213
,2011-11-25 06:00,25,48.47,48.5,48.39,48.48,101
,2011-11-25 06:30,25,48.46,48.46,48.27,48.34,61
,2011-11-25 07:00,25,48.39,48.5,48.33,48.48,112
,2011-11-25 09:30,25,48.84,49.25,48.59,48.6,3577
,2011-11-25 10:00,25,48.6,48.8,48.52,48.69,1844
,2011-11-25 10:30,25,48.7,48.77,48.56,48.58,1195
,2011-11-25 11:00,25,48.57,48.59,48.35,48.48,920
,2011-11-25 11:30,25,48.47,48.54,48.31,48.34,1929
,2011-11-27 18:00,28,48.71,48.75,48.5,48.55,217
,2011-11-27 18:30,28,48.54,48.73,48.54,48.73,120
,2011-11-27 19:00,28,48.73,48.89,48.62,48.86,261
,2011-11-27 19:30,28,48.84,48.94,48.81,48.94,39
,2011-11-27 20:00,28,48.92,48.95,48.81,48.81,18
,2011-11-27 20:30,28,48.86,48.93,48.86,48.93,14
,2011-11-27 21:00,28,48.93,48.96,48.82,48.91,82
,2011-11-27 21:30,28,48.85,48.85,48.81,48.82,25
,2011-11-27 22:00,28,48.8,48.8,48.77,48.77,7
,2011-11-27 22:30,28,48.77,48.8,48.72,48.8,18
,2011-11-27 23:00,28,48.73,48.8,48.73,48.8,47
,2011-11-27 23:30,28,48.85,48.85,48.76,48.82,17
,2011-11-28 00:00,28,48.77,48.77,48.7,48.75,58
,2011-11-28 00:30,28,48.71,48.74,48.66,48.74,24
,2011-11-28 01:00,28,48.67,48.74,48.67,48.73,30
,2011-11-28 01:30,28,48.74,48.74,48.69,48.69,8
,2011-11-28 02:00,28,48.7,48.91,48.7,48.9,28
,2011-11-28 02:30,28,48.91,49.06,48.91,49.06,120
,2011-11-28 03:00,28,49.09,49.12,49.01,49.02,32
,2011-11-28 03:30,28,49.06,49.13,49.06,49.13,12
,2011-11-28 04:00,28,49.15,49.16,49.02,49.09,58
,2011-11-28 04:30,28,49.09,49.09,49.02,49.02,83
,2011-11-28 05:00,28,49.01,49.03,48.99,48.99,86
,2011-11-28 05:30,28,49.01,49.03,48.87,48.87,71
,2011-11-28 06:00,28,48.88,49,48.88,48.98,283
,2011-11-28 06:30,28,48.97,48.99,48.95,48.98,61
,2011-11-28 07:00,28,48.96,48.99,48.95,48.96,130
,2011-11-28 09:30,28,48.99,49.16,48.89,48.94,1621
,2011-11-28 10:00,28,48.92,48.97,48.88,48.95,609
,2011-11-28 10:30,28,48.96,48.96,48.75,48.79,535
,2011-11-28 11:00,28,48.79,48.85,48.71,48.78,526
,2011-11-28 11:30,28,48.78,48.78,48.63,48.66,311
,2011-11-28 12:00,28,48.66,48.78,48.57,48.78,435
,2011-11-28 12:30,28,48.77,48.88,48.75,48.83,399
,2011-11-28 13:00,28,48.82,48.94,48.82,48.93,202
,2011-11-28 18:00,29,48.93,48.95,48.74,48.75,37
,2011-11-28 18:30,29,48.81,48.81,48.81,48.81,1
,2011-11-28 19:00,29,48.78,48.8,48.6,48.61,19
,2011-11-28 20:00,29,48.57,48.57,48.48,48.57,43
,2011-11-28 20:30,29,48.62,48.62,48.62,48.62,3
,2011-11-28 21:00,29,48.59,48.59,48.57,48.58,4
,2011-11-28 22:00,29,48.56,48.56,48.56,48.56,2
,2011-11-28 22:30,29,48.55,48.58,48.55,48.58,26
,2011-11-28 23:00,29,48.59,48.59,48.59,48.59,2
,2011-11-28 23:30,29,48.72,48.73,48.72,48.73,5
,2011-11-29 00:00,29,48.72,48.74,48.71,48.74,11
,2011-11-29 00:30,29,48.73,48.87,48.73,48.77,39
,2011-11-29 01:00,29,48.85,48.85,48.77,48.82,24
,2011-11-29 01:30,29,48.79,48.79,48.77,48.77,6
,2011-11-29 02:00,29,48.7,48.75,48.7,48.75,12
,2011-11-29 02:30,29,48.75,48.75,48.58,48.58,15
,2011-11-29 03:00,29,48.57,48.57,48.45,48.54,28
,2011-11-29 03:30,29,48.57,48.58,48.52,48.52,12
,2011-11-29 04:00,29,48.62,48.9,48.62,48.89,47
,2011-11-29 04:30,29,48.91,49.07,48.91,49.07,139
,2011-11-29 05:00,29,49.08,49.1,48.99,49.08,21
,2011-11-29 05:30,29,49.07,49.12,49.06,49.08,143
,2011-11-29 06:00,29,49.08,49.08,48.78,48.82,12
,2011-11-29 06:30,29,48.84,48.93,48.84,48.93,82
,2011-11-29 07:00,29,48.93,48.93,48.88,48.88,6
,2011-11-29 09:30,29,49.12,49.32,48.95,49.23,1471
,2011-11-29 10:00,29,49.22,49.32,49.15,49.25,579
,2011-11-29 10:30,29,49.27,49.46,49.26,49.4,1321
,2011-11-29 11:00,29,49.39,49.73,49.38,49.61,655
,2011-11-29 11:30,29,49.6,49.68,49.54,49.61,269
,2011-11-29 12:00,29,49.6,49.6,49.38,49.39,338
,2011-11-29 12:30,29,49.37,49.43,49.27,49.33,178
,2011-11-29 13:00,29,49.35,49.46,49.31,49.32,379
,2011-11-29 18:00,30,49.18,49.18,49.13,49.13,32
,2011-11-29 19:00,30,49.11,49.14,49.08,49.14,14
,2011-11-29 20:00,30,48.95,48.95,48.94,48.94,3
,2011-11-29 21:30,30,48.74,48.74,48.72,48.72,5
,2011-11-29 22:00,30,48.78,48.78,48.78,48.78,1
,2011-11-29 22:30,30,48.79,48.84,48.79,48.84,27
,2011-11-29 23:30,30,48.72,48.72,48.56,48.56,13
,2011-11-30 00:00,30,48.58,48.58,48.58,48.58,1
,2011-11-30 00:30,30,48.49,48.5,48.49,48.5,13
,2011-11-30 01:00,30,48.49,48.51,48.49,48.5,14
,2011-11-30 02:30,30,48.53,48.58,48.53,48.58,54
,2011-11-30 03:00,30,48.58,48.58,48.58,48.58,23
,2011-11-30 03:30,30,48.57,48.57,48.52,48.53,6
,2011-11-30 04:00,30,48.53,48.62,48.53,48.58,24
,2011-11-30 04:30,30,48.54,48.54,48.52,48.52,2
,2011-11-30 05:00,30,48.72,48.85,48.72,48.85,4
,2011-11-30 05:30,30,48.86,48.97,48.86,48.93,8
,2011-11-30 06:00,30,48.87,48.87,48.7,48.72,4
,2011-11-30 06:30,30,48.72,48.84,48.72,48.79,19
,2011-11-30 09:30,30,49.68,50.01,49.62,49.79,418
,2011-11-30 10:00,30,49.86,49.93,49.79,49.79,117
,2011-11-30 10:30,30,49.82,49.83,49.58,49.6,318
,2011-11-30 11:00,30,49.6,49.66,49.43,49.49,164
,2011-11-30 11:30,30,49.5,49.63,49.45,49.63,53
,2011-11-30 12:00,30,49.64,49.69,49.58,49.59,126
,2011-11-30 12:30,30,49.58,49.65,49.46,49.5,189
,2011-11-30 13:00,30,49.49,49.56,49.38,49.4,115
,2011-12-01 00:30,1,49.6,49.6,49.59,49.59,4
,2011-12-01 06:30,1,49.64,49.64,49.64,49.64,11
,2011-12-01 07:00,1,49.75,49.75,49.75,49.75,8
,2011-12-01 09:30,1,49.66,49.66,49.42,49.49,175
,2011-12-01 10:00,1,49.53,49.53,49.03,49.03,331
,2011-12-01 10:30,1,49.09,49.22,49.09,49.19,68
,2011-12-01 11:00,1,49.15,49.15,49.08,49.08,28
,2011-12-01 11:30,1,49.07,49.07,48.97,48.97,85
,2011-12-01 12:00,1,49.12,49.12,49.12,49.12,11
,2011-12-01 12:30,1,49.27,49.43,49.27,49.43,100
,2011-12-01 13:00,1,49.44,49.6,49.33,49.6,215
,2011-12-01 18:00,2,49.6,49.6,49.58,49.58,30
,2011-12-01 18:30,2,49.56,49.56,49.56,49.56,9
,2011-12-01 21:00,2,49.52,49.52,49.52,49.52,5
,2011-12-02 01:00,2,49.64,49.64,49.64,49.64,1
,2011-12-02 09:30,2,49.65,50.05,49.62,50.05,27
,2011-12-02 10:00,2,49.86,49.86,49.79,49.85,74
,2011-12-02 10:30,2,49.96,49.96,49.78,49.78,7
,2011-12-02 11:00,2,49.63,49.72,49.61,49.72,28
,2011-12-02 11:30,2,49.71,49.73,49.69,49.69,3
,2011-12-02 12:00,2,49.7,49.82,49.67,49.76,78
,2011-12-02 12:30,2,49.8,49.86,49.78,49.81,18
,2011-12-02 13:00,2,49.79,49.96,49.78,49.96,78
,2011-12-04 18:00,5,50.04,50.26,50.04,50.26,6
,2011-12-05 03:30,5,50.3,50.3,50.3,50.3,2
,2011-12-05 09:30,5,50.3,50.63,50.3,50.4,98
,2011-12-05 10:00,5,50.43,50.47,50.43,50.47,4
,2011-12-05 10:30,5,50.41,50.41,50.4,50.4,3
,2011-12-05 11:00,5,50.43,50.43,50.34,50.34,7
,2011-12-05 11:30,5,50.38,50.38,50.38,50.38,5
,2011-12-05 12:30,5,50.4,50.44,50.33,50.33,361
,2011-12-05 13:00,5,49.9,49.99,49.9,49.99,9
,2011-12-05 21:30,6,49.81,49.81,49.81,49.81,5
,2011-12-06 07:00,6,49.88,49.88,49.88,49.88,1
,2011-12-06 09:30,6,49.87,49.94,49.77,49.94,75
,2011-12-06 10:00,6,49.73,49.91,49.72,49.91,16
,2011-12-06 10:30,6,49.85,49.85,49.83,49.83,2
,2011-12-06 11:00,6,49.83,49.83,49.83,49.83,4
,2011-12-06 11:30,6,49.88,49.88,49.88,49.88,1
,2011-12-06 12:00,6,49.88,49.93,49.86,49.93,10
,2011-12-06 12:30,6,49.9,49.9,49.9,49.9,5
,2011-12-06 13:00,6,49.74,49.74,49.74,49.74,7
,2011-12-06 22:30,7,50,50,50,50,1
,2011-12-06 23:30,7,50,50,50,50,4
,2011-12-07 09:30,7,50.08,50.08,49.85,49.85,11
,2011-12-07 10:00,7,49.98,49.99,49.98,49.99,12
,2011-12-07 10:30,7,49.96,49.96,49.96,49.96,2
,2011-12-07 11:00,7,49.97,49.99,49.93,49.93,50
,2011-12-07 11:30,7,50.15,50.15,50.15,50.15,3
,2011-12-07 12:00,7,50.07,50.07,50.07,50.07,4
,2011-12-07 13:00,7,50.1,50.11,50.08,50.11,9
,2011-12-07 20:30,8,49.75,49.75,49.75,49.75,1
,2011-12-08 09:30,8,49.74,49.89,49.74,49.89,9
,2011-12-08 10:00,8,49.86,49.9,49.86,49.9,5
,2011-12-08 18:00,9,50.1,50.1,50.1,50.1,1
,2011-12-08 19:30,9,50.2,50.2,50.18,50.19,5
,2011-12-09 09:30,9,49.79,49.79,49.36,49.36,36
,2011-12-09 10:00,9,49.25,49.25,49.04,49.04,26
,2011-12-09 12:00,9,49.33,49.33,49.33,49.33,3
,2011-12-09 12:30,9,49.36,49.36,49.36,49.36,10
,2011-12-09 13:00,9,49.19,49.19,49.17,49.17,3
,2011-12-11 18:00,12,49.3,49.3,49.3,49.3,1
,2011-12-12 09:30,12,48.72,48.72,48.52,48.52,40
,2011-12-12 10:00,12,48.76,48.76,48.76,48.76,1
,2011-12-12 10:30,12,48.79,48.79,48.79,48.79,4
,2011-12-12 13:00,12,49.11,49.11,49.11,49.11,1
,2011-12-12 18:00,13,49,49,49,49,14
,2011-12-13 01:00,13,49,49,49,49,20
,2011-12-13 09:30,13,49.26,49.26,49.26,49.26,2
,2011-12-13 11:00,13,49.39,49.4,49.39,49.4,10
,2011-12-13 11:30,13,49.39,49.39,49.39,49.39,1
,2011-12-13 12:00,13,49.36,49.36,49.3,49.3,5