,2012-06-13 20:00,14,50.2,50.2,50,50.02,434
,2012-06-13 20:30,14,50.02,50.04,49.93,49.94,87
,2012-06-13 21:00,14,49.92,49.96,49.89,49.9,43
,2012-06-13 21:30,14,49.89,50.01,49.89,49.98,55
,2012-06-13 22:00,14,49.99,50.17,49.95,50.01,62
,2012-06-13 22:30,14,50.05,50.06,50.03,50.06,10
,2012-06-13 23:00,14,50.08,50.08,50.06,50.07,27
,2012-06-13 23:30,14,50.07,50.07,50.05,50.05,10
,2012-06-14 00:00,14,50.05,50.1,50.05,50.1,15
,2012-06-14 00:30,14,50.08,50.08,49.9,49.9,168
,2012-06-14 01:00,14,49.99,50.04,49.86,49.9,122
,2012-06-14 01:30,14,49.85,49.93,49.68,49.88,213
,2012-06-14 02:00,14,49.83,49.92,49.77,49.81,118
,2012-06-14 02:30,14,49.81,49.94,49.79,49.91,83
,2012-06-14 03:00,14,49.92,49.92,49.8,49.8,146
,2012-06-14 03:30,14,49.8,49.8,49.66,49.66,119
,2012-06-14 04:00,14,49.66,49.97,49.5,49.73,401
,2012-06-14 04:30,14,49.73,49.74,49.56,49.58,44
,2012-06-14 05:00,14,49.54,49.6,49.52,49.6,236
,2012-06-14 05:30,14,49.6,49.61,49.5,49.52,162
,2012-06-14 06:00,14,49.51,49.58,49.48,49.52,75
,2012-06-14 06:30,14,49.53,49.59,49.52,49.59,48
,2012-06-14 07:00,14,49.59,49.6,49.4,49.5,199
,2012-06-14 07:30,14,49.5,49.71,49.49,49.7,286
,2012-06-14 08:00,14,49.69,49.93,49.67,49.8,333
,2012-06-14 08:30,14,49.81,49.85,49.73,49.85,308
,2012-06-14 09:00,14,49.85,49.92,49.68,49.7,851
,2012-06-14 09:30,14,49.69,49.74,49.4,49.49,1297
,2012-06-14 10:00,14,49.49,49.64,49.44,49.48,631
,2012-06-14 10:30,14,49.48,49.5,49.38,49.46,590
,2012-06-14 11:00,14,49.47,49.49,49.16,49.18,920
,2012-06-14 11:30,14,49.2,49.37,49.18,49.3,1223
,2012-06-14 12:00,14,49.31,49.31,49.17,49.2,537
,2012-06-14 12:30,14,49.21,49.24,48.98,48.99,638
,2012-06-14 13:00,14,49,49.12,48.94,48.98,953
,2012-06-14 13:30,14,48.99,49.05,48.97,49.03,116
,2012-06-14 17:00,15,49.07,49.19,49.01,49.19,52
,2012-06-14 17:30,15,49.18,49.18,49.13,49.13,5
,2012-06-14 18:00,15,49.12,49.17,49.12,49.15,11
,2012-06-14 18:30,15,49.14,49.17,49.09,49.1,222
,2012-06-14 19:00,15,49.1,49.2,49.09,49.19,182
,2012-06-14 19:30,15,49.17,49.3,49.17,49.3,46
,2012-06-14 20:00,15,49.33,49.6,49.33,49.6,326
,2012-06-14 20:30,15,49.59,49.6,49.47,49.6,135
,2012-06-14 21:00,15,49.62,49.74,49.62,49.72,96
,2012-06-14 21:30,15,49.71,49.75,49.59,49.6,31
,2012-06-14 22:00,15,49.63,49.75,49.63,49.67,37
,2012-06-14 22:30,15,49.66,49.66,49.57,49.57,27
,2012-06-14 23:00,15,49.57,49.57,49.53,49.53,44
,2012-06-15 00:00,15,49.53,49.55,49.53,49.54,11
,2012-06-15 00:30,15,49.56,49.56,49.44,49.49,116
,2012-06-15 01:00,15,49.45,49.57,49.45,49.57,64
,2012-06-15 01:30,15,49.56,49.62,49.39,49.42,50
,2012-06-15 02:00,15,49.45,49.58,49.43,49.56,75
,2012-06-15 02:30,15,49.49,49.51,49.39,49.44,20
,2012-06-15 03:00,15,49.44,49.46,49.4,49.4,112
,2012-06-15 03:30,15,49.41,49.47,49.38,49.41,65
,2012-06-15 04:00,15,49.37,49.37,49.28,49.33,76
,2012-06-15 04:30,15,49.36,49.4,49.35,49.36,42
,2012-06-15 05:00,15,49.34,49.39,49.32,49.39,125
,2012-06-15 05:30,15,49.32,49.38,49.3,49.36,23
,2012-06-15 06:00,15,49.34,49.4,49.33,49.4,49
,2012-06-15 06:30,15,49.4,49.44,49.3,49.3,67
,2012-06-15 07:00,15,49.3,49.33,49.27,49.28,44
,2012-06-15 07:30,15,49.27,49.29,49.2,49.24,106
,2012-06-15 08:00,15,49.24,49.26,49.05,49.19,266
,2012-06-15 08:30,15,49.17,49.31,49.14,49.25,66
,2012-06-15 09:00,15,49.28,49.3,48.99,49.03,668
,2012-06-15 09:30,15,49.03,49.19,48.96,49.1,1858
,2012-06-15 10:00,15,49.1,49.24,49.03,49.03,1068
,2012-06-15 10:30,15,49.03,49.09,48.99,49.01,732
,2012-06-15 11:00,15,49,49.03,48.64,48.68,1126
,2012-06-15 11:30,15,48.68,48.89,48.66,48.89,451
,2012-06-15 12:00,15,48.89,48.97,48.85,48.93,416
,2012-06-15 12:30,15,48.93,49.07,48.91,48.97,415
,2012-06-15 13:00,15,48.96,49.33,48.92,49.33,1941
,2012-06-15 13:30,15,49.34,49.47,49.34,49.47,137
,2012-06-17 17:00,18,49.71,50.61,49.71,49.85,274
,2012-06-17 17:30,18,49.84,49.84,49.7,49.7,40
,2012-06-17 18:00,18,49.72,49.77,49.72,49.73,25
,2012-06-17 18:30,18,49.71,49.72,49.68,49.69,30
,2012-06-17 19:00,18,49.69,49.79,49.69,49.79,33
,2012-06-17 19:30,18,49.77,49.77,49.69,49.73,52
,2012-06-17 20:00,18,49.75,49.97,49.75,49.86,280
,2012-06-17 20:30,18,49.87,49.87,49.7,49.73,276
,2012-06-17 21:00,18,49.75,49.76,49.71,49.73,72
,2012-06-17 21:30,18,49.73,49.86,49.57,49.71,282
,2012-06-17 22:00,18,49.71,49.83,49.71,49.8,20
,2012-06-17 22:30,18,49.82,49.86,49.82,49.86,9
,2012-06-17 23:00,18,49.89,49.92,49.89,49.91,4
,2012-06-17 23:30,18,49.98,49.98,49.92,49.92,12
,2012-06-18 00:00,18,49.95,49.96,49.93,49.96,5
,2012-06-18 00:30,18,49.91,50.03,49.9,50.03,272
,2012-06-18 01:00,18,49.98,50.14,49.98,50.1,101
,2012-06-18 01:30,18,50.07,50.13,50.04,50.1,327
,2012-06-18 02:00,18,50.1,50.19,50.07,50.08,111
,2012-06-18 02:30,18,50.1,50.1,49.95,49.97,154
,2012-06-18 03:00,18,49.97,49.97,49.77,49.79,153
,2012-06-18 03:30,18,49.79,49.83,49.75,49.83,63
,2012-06-18 04:00,18,49.81,49.83,49.79,49.79,36
,2012-06-18 04:30,18,49.81,49.85,49.81,49.84,25
,2012-06-18 05:00,18,49.83,49.91,49.82,49.9,428
,2012-06-18 05:30,18,49.91,49.92,49.9,49.92,56
,2012-06-18 06:00,18,49.9,49.9,49.89,49.9,3
,2012-06-18 06:30,18,49.89,49.91,49.88,49.89,20
,2012-06-18 07:00,18,49.89,49.89,49.84,49.87,24
,2012-06-18 07:30,18,49.84,49.84,49.71,49.71,27
,2012-06-18 08:00,18,49.67,49.67,49.53,49.54,119
,2012-06-18 08:30,18,49.52,49.69,49.51,49.64,489
,2012-06-18 09:00,18,49.67,49.74,49.64,49.65,407
,2012-06-18 09:30,18,49.65,49.75,49.47,49.55,3564
,2012-06-18 10:00,18,49.55,49.6,49.39,49.41,980
,2012-06-18 10:30,18,49.41,49.51,49.39,49.49,625
,2012-06-18 11:00,18,49.5,49.55,49.45,49.53,348
,2012-06-18 11:30,18,49.54,49.57,49.42,49.54,994
,2012-06-18 12:00,18,49.52,49.53,49.44,49.47,532
,2012-06-18 12:30,18,49.48,49.49,49.3,49.36,1032
,2012-06-18 13:00,18,49.36,49.59,49.36,49.54,1807
,2012-06-18 13:30,18,49.55,49.57,49.35,49.49,340
,2012-06-18 17:00,19,49.66,50.17,49.58,49.86,349
,2012-06-18 17:30,19,49.85,49.88,49.79,49.88,77
,2012-06-18 18:00,19,49.88,49.92,49.88,49.9,47
,2012-06-18 18:30,19,49.94,50.05,49.94,49.99,165
,2012-06-18 19:00,19,49.99,50.05,49.99,50.05,62
,2012-06-18 19:30,19,50.08,50.14,49.94,49.95,189
,2012-06-18 20:00,19,49.93,50.36,49.83,50.36,517
,2012-06-18 20:30,19,50.38,50.4,50.26,50.37,160
,2012-06-18 21:00,19,50.34,50.35,50.24,50.35,44
,2012-06-18 21:30,19,50.34,50.35,50.17,50.28,188
,2012-06-18 22:00,19,50.28,50.34,50.25,50.34,91
,2012-06-18 22:30,19,50.35,50.38,50.32,50.36,65
,2012-06-18 23:00,19,50.36,50.36,50.35,50.35,82
,2012-06-18 23:30,19,50.35,50.37,50.33,50.35,75
,2012-06-19 00:00,19,50.33,50.34,50.33,50.34,13
,2012-06-19 00:30,19,50.34,50.45,50.27,50.44,319
,2012-06-19 01:00,19,50.4,50.45,50.36,50.39,244
,2012-06-19 01:30,19,50.41,50.41,50.2,50.21,245
,2012-06-19 02:00,19,50.21,50.25,50.13,50.19,82
,2012-06-19 02:30,19,50.16,50.22,50.14,50.14,50
,2012-06-19 03:00,19,50.12,50.13,50.05,50.05,195
,2012-06-19 03:30,19,50.04,50.12,49.97,50.1,359
,2012-06-19 04:00,19,50.1,50.41,50.07,50.34,261
,2012-06-19 04:30,19,50.32,50.35,50.27,50.31,76
,2012-06-19 05:00,19,50.26,50.4,50.26,50.4,122
,2012-06-19 05:30,19,50.38,50.42,50.36,50.37,41
,2012-06-19 06:00,19,50.44,50.5,50.41,50.48,122
,2012-06-19 06:30,19,50.51,50.65,50.45,50.65,256
,2012-06-19 07:00,19,50.65,50.65,50.58,50.6,147
,2012-06-19 07:30,19,50.58,50.61,50.52,50.61,146
,2012-06-19 08:00,19,50.61,50.9,50.59,50.87,932
,2012-06-19 08:30,19,50.86,50.9,50.69,50.89,639
,2012-06-19 09:00,19,50.89,51.06,50.7,50.7,1379
,2012-06-19 09:30,19,50.74,51.2,50.74,51.2,4839
,2012-06-19 10:00,19,51.19,51.48,51.1,51.26,4178
,2012-06-19 10:30,19,51.26,51.28,51.11,51.22,1887
,2012-06-19 11:00,19,51.22,51.23,51.15,51.18,1004
,2012-06-19 11:30,19,51.18,51.2,51.05,51.1,1585
,2012-06-19 12:00,19,51.1,51.25,51.09,51.22,942
,2012-06-19 12:30,19,51.22,51.24,51.1,51.12,1670
,2012-06-19 13:00,19,51.14,51.35,51.1,51.23,2379
,2012-06-19 13:30,19,51.23,51.24,51.14,51.15,429
,2012-06-19 17:00,20,51.15,51.33,51.1,51.31,90
,2012-06-19 17:30,20,51.27,51.34,51.27,51.32,27
,2012-06-19 18:00,20,51.33,51.33,51.29,51.29,20
,2012-06-19 18:30,20,51.3,51.3,51.21,51.21,94
,2012-06-19 19:00,20,51.23,51.23,51.02,51.1,65
,2012-06-19 19:30,20,51.15,51.17,50.96,50.96,284
,2012-06-19 20:00,20,51.01,51.25,50.97,51.25,395
,2012-06-19 20:30,20,51.28,51.28,51.19,51.26,71
,2012-06-19 21:00,20,51.24,51.29,51.07,51.13,81
,2012-06-19 21:30,20,51.13,51.36,51.1,51.3,71
,2012-06-19 22:00,20,51.31,51.36,51.3,51.36,94
,2012-06-19 22:30,20,51.36,51.44,51.36,51.4,179
,2012-06-19 23:00,20,51.4,51.45,51.4,51.45,36
,2012-06-19 23:30,20,51.42,51.45,51.42,51.45,3
,2012-06-20 00:00,20,51.43,51.43,51.41,51.43,28
,2012-06-20 00:30,20,51.43,51.48,51.39,51.48,623
,2012-06-20 01:00,20,51.48,51.55,51.45,51.54,357
,2012-06-20 01:30,20,51.55,51.6,51.5,51.5,313
,2012-06-20 02:00,20,51.53,51.53,51.47,51.47,206
,2012-06-20 02:30,20,51.47,51.53,51.43,51.43,243
,2012-06-20 03:00,20,51.41,51.42,51.38,51.41,63
,2012-06-20 03:30,20,51.41,51.47,51.41,51.46,258
,2012-06-20 04:00,20,51.46,51.58,51.46,51.54,140
,2012-06-20 04:30,20,51.53,51.97,51.53,51.95,673
,2012-06-20 05:00,20,51.94,51.96,51.83,51.85,148
,2012-06-20 05:30,20,51.85,51.88,51.82,51.86,263
,2012-06-20 06:00,20,51.83,51.9,51.82,51.85,48
,2012-06-20 06:30,20,51.84,51.86,51.81,51.82,80
,2012-06-20 07:00,20,51.82,51.86,51.72,51.74,413
,2012-06-20 07:30,20,51.7,51.75,51.46,51.72,1089
,2012-06-20 08:00,20,51.72,51.75,51.62,51.69,293
,2012-06-20 08:30,20,51.7,51.73,51.45,51.52,680
,2012-06-20 09:00,20,51.51,51.6,51.44,51.53,385
,2012-06-20 09:30,20,51.55,51.79,51.44,51.65,2600
,2012-06-20 10:00,20,51.66,51.76,51.65,51.74,1776
,2012-06-20 10:30,20,51.74,51.75,51.59,51.61,1299
,2012-06-20 11:00,20,51.61,51.72,51.61,51.71,781
,2012-06-20 11:30,20,51.72,51.74,51.53,51.71,1421
,2012-06-20 12:00,20,51.72,51.84,51.67,51.75,1233
,2012-06-20 12:30,20,51.74,51.76,51.69,51.74,975
,2012-06-20 13:00,20,51.73,51.77,51.5,51.5,1395
,2012-06-20 13:30,20,51.5,51.65,51.47,51.62,197
,2012-06-20 17:00,21,51.64,51.66,51.47,51.47,113
,2012-06-20 17:30,21,51.49,51.53,51.47,51.52,49
,2012-06-20 18:00,21,51.49,51.53,51.45,51.46,43
,2012-06-20 18:30,21,51.44,51.49,51.42,51.43,52
,2012-06-20 19:00,21,51.44,51.44,51.44,51.44,2
,2012-06-20 19:30,21,51.42,51.44,51.32,51.36,120
,2012-06-20 20:00,21,51.33,51.46,51.23,51.43,316
,2012-06-20 20:30,21,51.43,51.48,51.35,51.35,487
,2012-06-20 21:00,21,51.39,51.4,51.24,51.3,153
,2012-06-20 21:30,21,51.3,51.3,51.21,51.23,25
,2012-06-20 22:00,21,51.25,51.29,51.12,51.19,174
,2012-06-20 22:30,21,51.19,51.29,51.15,51.29,69
,2012-06-20 23:00,21,51.3,51.3,51.21,51.25,18
,2012-06-20 23:30,21,51.28,51.29,51.18,51.18,23
,2012-06-21 00:00,21,51.19,51.24,51.19,51.22,10
,2012-06-21 00:30,21,51.26,51.26,51.2,51.21,86
,2012-06-21 01:00,21,51.26,51.36,51.23,51.36,73
,2012-06-21 01:30,21,51.33,51.33,51.24,51.26,147
,2012-06-21 02:00,21,51.26,51.49,51.26,51.33,400
,2012-06-21 02:30,21,51.31,51.32,51.22,51.25,104
,2012-06-21 03:00,21,51.25,51.28,51.24,51.27,150
,2012-06-21 03:30,21,51.27,51.29,51.19,51.19,389
,2012-06-21 04:00,21,51.19,51.2,51.01,51.09,349
,2012-06-21 04:30,21,51.13,51.24,51.1,51.13,116
,2012-06-21 05:00,21,51.14,51.15,51.11,51.14,123
,2012-06-21 05:30,21,51.13,51.15,51.1,51.1,24
,2012-06-21 06:00,21,51.09,51.11,51.06,51.09,60
,2012-06-21 06:30,21,51.11,51.16,51.09,51.14,167
,2012-06-21 07:00,21,51.1,51.15,51.09,51.14,59
,2012-06-21 07:30,21,51.14,51.16,51.11,51.12,203
,2012-06-21 08:00,21,51.13,51.17,51.05,51.05,180
,2012-06-21 08:30,21,51.05,51.2,51.05,51.16,161
,2012-06-21 09:00,21,51.15,51.22,51.05,51.1,937
,2012-06-21 09:30,21,51.09,51.5,51.02,51.47,2639
,2012-06-21 10:00,21,51.49,51.49,51.22,51.25,1736
,2012-06-21 10:30,21,51.25,51.25,51.13,51.14,1537
,2012-06-21 11:00,21,51.14,51.17,50.94,51.03,2833
,2012-06-21 11:30,21,51.01,51.01,50.66,50.81,2593
,2012-06-21 12:00,21,50.81,50.86,50.7,50.82,1111
,2012-06-21 12:30,21,50.87,51,50.79,50.85,1804
,2012-06-21 13:00,21,50.85,50.88,50.66,50.8,1881
,2012-06-21 13:30,21,50.8,50.81,50.64,50.8,211
,2012-06-21 17:00,22,50.71,50.71,50.45,50.56,128
,2012-06-21 17:30,22,50.61,50.61,50.56,50.56,16
,2012-06-21 18:00,22,50.57,50.61,50.57,50.61,8
,2012-06-21 18:30,22,50.62,50.7,50.62,50.67,16
,2012-06-21 19:00,22,50.7,50.83,50.7,50.83,233
,2012-06-21 19:30,22,50.78,50.96,50.78,50.78,158
,2012-06-21 20:00,22,50.77,50.8,50.64,50.72,64
,2012-06-21 20:30,22,50.72,50.77,50.72,50.73,34
,2012-06-21 21:00,22,50.73,50.73,50.69,50.7,8
,2012-06-21 21:30,22,50.68,50.68,50.53,50.53,116
,2012-06-21 22:00,22,50.52,50.6,50.52,50.58,12
,2012-06-21 22:30,22,50.58,50.58,50.53,50.53,26
,2012-06-21 23:00,22,50.57,50.68,50.57,50.6,18
,2012-06-21 23:30,22,50.57,50.57,50.5,50.5,30
,2012-06-22 00:00,22,50.55,50.55,50.5,50.53,50
,2012-06-22 00:30,22,50.56,50.56,50.45,50.45,34
,2012-06-22 01:00,22,50.46,50.52,50.44,50.44,83
,2012-06-22 01:30,22,50.45,50.45,50.38,50.38,63
,2012-06-22 02:00,22,50.4,50.41,50.19,50.2,260
,2012-06-22 02:30,22,50.18,50.23,50.16,50.21,52
,2012-06-22 03:00,22,50.21,50.34,50.17,50.32,166
,2012-06-22 03:30,22,50.33,50.37,50.33,50.37,101
,2012-06-22 04:00,22,50.38,50.4,50.33,50.33,47
,2012-06-22 04:30,22,50.34,50.64,50.34,50.64,417
,2012-06-22 05:00,22,50.65,50.69,50.64,50.64,195
,2012-06-22 05:30,22,50.65,50.68,50.62,50.62,44
,2012-06-22 06:00,22,50.6,50.64,50.55,50.6,84
,2012-06-22 06:30,22,50.6,50.69,50.56,50.69,300
,2012-06-22 07:00,22,50.67,50.68,50.49,50.5,117
,2012-06-22 07:30,22,50.49,50.55,50.46,50.51,157
,2012-06-22 08:00,22,50.49,50.76,50.47,50.76,361
,2012-06-22 08:30,22,50.75,50.94,50.74,50.86,950
,2012-06-22 09:00,22,50.83,51.01,50.73,51,798
,2012-06-22 09:30,22,51.02,51.12,50.92,50.93,2623
,2012-06-22 10:00,22,50.93,50.99,50.85,50.9,1984
,2012-06-22 10:30,22,50.9,50.94,50.84,50.85,1537
,2012-06-22 11:00,22,50.84,50.92,50.81,50.86,584
,2012-06-22 11:30,22,50.85,50.86,50.73,50.79,845
,2012-06-22 12:00,22,50.79,50.81,50.46,50.55,1826
,2012-06-22 12:30,22,50.55,50.59,50.46,50.48,1033
,2012-06-22 13:00,22,50.48,50.72,50.41,50.46,2647
,2012-06-22 13:30,22,50.47,50.48,50.39,50.46,384
,2012-06-24 17:00,25,51.3,51.72,51.21,51.35,759
,2012-06-24 17:30,25,51.35,51.39,51.28,51.34,86
,2012-06-24 18:00,25,51.34,51.49,51.34,51.47,119
,2012-06-24 18:30,25,51.4,51.49,51.38,51.47,21
,2012-06-24 19:00,25,51.5,51.61,51.46,51.61,287
,2012-06-24 19:30,25,51.6,51.61,51.42,51.55,178
,2012-06-24 20:00,25,51.55,51.87,51.55,51.78,592
,2012-06-24 20:30,25,51.78,51.92,51.78,51.91,436
,2012-06-24 21:00,25,51.92,52,51.81,51.84,361
,2012-06-24 21:30,25,51.84,51.95,51.84,51.92,145
,2012-06-24 22:00,25,51.92,51.98,51.92,51.98,21
,2012-06-24 22:30,25,51.92,51.95,51.88,51.93,71
,2012-06-24 23:00,25,51.91,51.94,51.91,51.93,15
,2012-06-24 23:30,25,51.94,51.98,51.92,51.98,29
,2012-06-25 00:00,25,51.93,51.97,51.91,51.91,20
,2012-06-25 00:30,25,51.91,52.14,51.91,52.08,567
,2012-06-25 01:00,25,52.04,52.13,52.03,52.05,158
,2012-06-25 01:30,25,52.05,52.08,51.63,51.63,870
,2012-06-25 02:00,25,51.65,51.69,51.59,51.63,243
,2012-06-25 02:30,25,51.6,51.77,51.6,51.77,202
,2012-06-25 03:00,25,51.75,51.76,51.62,51.63,203
,2012-06-25 03:30,25,51.63,51.67,51.62,51.63,146
,2012-06-25 04:00,25,51.63,51.71,51.62,51.65,391
,2012-06-25 04:30,25,51.67,51.68,51.64,51.65,228
,2012-06-25 05:00,25,51.65,51.65,51.58,51.58,222
,2012-06-25 05:30,25,51.58,51.58,51.53,51.53,151
,2012-06-25 06:00,25,51.56,51.56,51.45,51.45,315
,2012-06-25 06:30,25,51.47,51.55,51.45,51.54,96
,2012-06-25 07:00,25,51.52,51.58,51.51,51.56,289
,2012-06-25 07:30,25,51.56,51.57,51.43,51.46,430
,2012-06-25 08:00,25,51.48,51.61,51.47,51.51,279
,2012-06-25 08:30,25,51.54,51.75,51.5,51.71,1131
,2012-06-25 09:00,25,51.69,52.1,51.69,51.9,1988
,2012-06-25 09:30,25,51.87,52.47,51.78,52.3,5665
,2012-06-25 10:00,25,52.32,52.38,52.17,52.28,3284
,2012-06-25 10:30,25,52.29,52.37,52.21,52.35,2113
,2012-06-25 11:00,25,52.36,52.43,52.18,52.23,2505
,2012-06-25 11:30,25,52.24,52.29,52.07,52.07,2072
,2012-06-25 12:00,25,52.07,52.07,51.97,52.04,1545
,2012-06-25 12:30,25,52.03,52.12,51.98,52.09,1404
,2012-06-25 13:00,25,52.09,52.18,52.08,52.13,1341
,2012-06-25 13:30,25,52.13,52.18,52.01,52.17,1866
,2012-06-25 17:00,26,52.36,52.44,52.25,52.39,202
,2012-06-25 17:30,26,52.4,52.43,52.26,52.26,115
,2012-06-25 18:00,26,52.36,52.37,52.25,52.26,87
,2012-06-25 18:30,26,52.24,52.29,52.13,52.25,218
,2012-06-25 19:00,26,52.25,52.32,52.15,52.2,302
,2012-06-25 19:30,26,52.2,52.35,52.19,52.32,73
,2012-06-25 20:00,26,52.24,52.24,51.82,51.84,770
,2012-06-25 20:30,26,51.84,51.88,51.71,51.71,434
,2012-06-25 21:00,26,51.71,51.76,51.62,51.67,177
,2012-06-25 21:30,26,51.68,51.92,51.61,51.88,358
,2012-06-25 22:00,26,51.79,51.86,51.75,51.77,300
,2012-06-25 22:30,26,51.8,51.92,51.8,51.88,102
,2012-06-25 23:00,26,51.85,52.1,51.82,51.95,130
,2012-06-25 23:30,26,51.95,51.99,51.9,51.9,21
,2012-06-26 00:00,26,51.89,51.89,51.88,51.89,25
,2012-06-26 00:30,26,51.89,51.96,51.76,51.81,228
,2012-06-26 01:00,26,51.81,51.95,51.81,51.84,33
,2012-06-26 01:30,26,51.84,51.97,51.72,51.93,343
,2012-06-26 02:00,26,51.91,51.91,51.8,51.89,166
,2012-06-26 02:30,26,51.92,51.98,51.92,51.98,58
,2012-06-26 03:00,26,51.98,52.08,51.98,52.01,375
,2012-06-26 03:30,26,52,52.04,51.85,51.85,224
,2012-06-26 04:00,26,51.84,51.93,51.82,51.89,291
,2012-06-26 04:30,26,51.9,51.95,51.82,51.93,424
,2012-06-26 05:00,26,51.95,52.01,51.9,51.94,132
,2012-06-26 05:30,26,51.92,51.96,51.85,51.96,69
,2012-06-26 06:00,26,51.96,51.97,51.89,51.89,44
,2012-06-26 06:30,26,51.87,51.95,51.82,51.95,437
,2012-06-26 07:00,26,51.95,52.18,51.94,52.16,527
,2012-06-26 07:30,26,52.18,52.37,52.16,52.35,509
,2012-06-26 08:00,26,52.31,52.42,52.28,52.4,465
,2012-06-26 08:30,26,52.41,52.44,52.28,52.29,542
,2012-06-26 09:00,26,52.28,52.36,52.22,52.33,866
,2012-06-26 09:30,26,52.33,52.36,52.07,52.15,4744
,2012-06-26 10:00,26,52.15,52.19,52.02,52.12,2080
,2012-06-26 10:30,26,52.12,52.12,51.98,52.02,1860
,2012-06-26 11:00,26,52.04,52.16,51.99,52.14,1346
,2012-06-26 11:30,26,52.15,52.2,52.04,52.09,1952
,2012-06-26 12:00,26,52.08,52.1,51.97,51.99,1188
,2012-06-26 12:30,26,51.99,52.03,51.9,51.96,2320
,2012-06-26 13:00,26,51.98,52.01,51.92,51.93,1108
,2012-06-26 13:30,26,51.92,51.93,51.7,51.71,2458
,2012-06-26 17:00,27,51.73,51.92,51.68,51.73,104
,2012-06-26 17:30,27,51.73,51.82,51.73,51.81,11
,2012-06-26 18:00,27,51.85,51.87,51.73,51.75,21
,2012-06-26 18:30,27,51.77,51.9,51.75,51.77,72
,2012-06-26 19:00,27,51.77,51.77,51.69,51.77,55
,2012-06-26 19:30,27,51.78,51.98,51.78,51.86,128
,2012-06-26 20:00,27,51.9,52,51.7,51.74,429
,2012-06-26 20:30,27,51.75,51.82,51.68,51.69,125
,2012-06-26 21:00,27,51.67,51.67,51.56,51.67,105
,2012-06-26 21:30,27,51.64,51.9,51.58,51.82,276
,2012-06-26 22:00,27,51.82,51.86,51.75,51.84,160
,2012-06-26 22:30,27,51.82,51.86,51.81,51.82,31
,2012-06-26 23:00,27,51.85,51.85,51.85,51.85,1
,2012-06-26 23:30,27,51.86,51.89,51.84,51.86,52
,2012-06-27 00:00,27,51.85,51.85,51.85,51.85,12
,2012-06-27 00:30,27,51.85,52.06,51.84,51.98,154
,2012-06-27 01:00,27,51.95,52,51.9,51.99,45
,2012-06-27 01:30,27,52.01,52.02,51.93,52,83
,2012-06-27 02:00,27,52,52.09,51.93,52.04,198
,2012-06-27 02:30,27,52.06,52.06,52,52.06,38
,2012-06-27 03:00,27,52.04,52.04,51.94,51.97,160
,2012-06-27 03:30,27,51.98,52,51.92,51.92,178
,2012-06-27 04:00,27,51.92,52,51.92,51.95,99
,2012-06-27 04:30,27,51.95,51.98,51.93,51.93,54
,2012-06-27 05:00,27,51.92,52.03,51.92,52.02,113
,2012-06-27 05:30,27,52.02,52.03,51.92,51.96,162
,2012-06-27 06:00,27,51.96,52.1,51.95,52.09,295
,2012-06-27 06:30,27,52.09,52.22,52.02,52.19,422
,2012-06-27 07:00,27,52.2,52.23,52.09,52.16,290
,2012-06-27 07:30,27,52.17,52.57,52.17,52.51,1658
,2012-06-27 08:00,27,52.51,52.57,52.44,52.5,756
,2012-06-27 08:30,27,52.51,52.51,52.3,52.35,1259
,2012-06-27 09:00,27,52.36,52.48,52.3,52.48,970
,2012-06-27 09:30,27,52.46,52.64,52.41,52.58,5247
,2012-06-27 10:00,27,52.58,52.61,52.4,52.46,2904
,2012-06-27 10:30,27,52.47,52.59,52.45,52.53,1635
,2012-06-27 11:00,27,52.54,52.54,52.47,52.52,1449
,2012-06-27 11:30,27,52.52,52.56,52.37,52.37,1899
,2012-06-27 12:00,27,52.37,52.39,52.25,52.31,1846
,2012-06-27 12:30,27,52.32,52.37,52.23,52.25,1248
,2012-06-27 13:00,27,52.26,52.33,52.2,52.24,1702
,2012-06-27 13:30,27,52.25,52.26,52.11,52.19,2294
,2012-06-27 17:00,28,52.28,52.35,52.21,52.28,69
,2012-06-27 17:30,28,52.26,52.27,52.14,52.16,91
,2012-06-27 18:00,28,52.2,52.21,52.1,52.18,88
,2012-06-27 18:30,28,52.13,52.18,52.12,52.12,15
,2012-06-27 19:00,28,52.12,52.25,52.12,52.2,49
,2012-06-27 19:30,28,52.24,52.36,52.22,52.34,131
,2012-06-27 20:00,28,52.32,52.32,52.09,52.17,767
,2012-06-27 20:30,28,52.16,52.22,52.05,52.1,327
,2012-06-27 21:00,28,52.07,52.08,51.93,52.02,400
,2012-06-27 21:30,28,52.01,52.15,51.92,52.14,350
,2012-06-27 22:00,28,52.16,52.22,52.08,52.09,199
,2012-06-27 22:30,28,52.07,52.08,52.04,52.07,19
,2012-06-27 23:00,28,52.05,52.06,51.93,51.93,57
,2012-06-27 23:30,28,51.93,51.97,51.88,51.97,69
,2012-06-28 00:00,28,51.99,52,51.97,51.99,84
,2012-06-28 00:30,28,51.99,52,51.9,52,109
,2012-06-28 01:00,28,51.99,52.01,51.97,51.99,74
,2012-06-28 01:30,28,52,52.03,51.89,51.95,163
,2012-06-28 02:00,28,51.94,51.99,51.92,51.93,168
,2012-06-28 02:30,28,52,52.05,51.94,51.96,238
,2012-06-28 03:00,28,51.93,51.93,51.85,51.89,239
,2012-06-28 03:30,28,51.92,51.96,51.92,51.96,129
,2012-06-28 04:00,28,51.93,52.03,51.93,52.03,172
,2012-06-28 04:30,28,52.02,52.02,51.93,51.96,210
,2012-06-28 05:00,28,51.94,52.05,51.94,52.05,92
,2012-06-28 05:30,28,52.04,52.04,51.95,52.02,124
,2012-06-28 06:00,28,52.03,52.1,52.02,52.03,244
,2012-06-28 06:30,28,52.03,52.07,51.99,52,198
,2012-06-28 07:00,28,52.01,52.13,51.96,52.12,200
,2012-06-28 07:30,28,52.11,52.19,52.1,52.12,118
,2012-06-28 08:00,28,52.12,52.2,51.64,51.87,2314
,2012-06-28 08:30,28,51.87,52.01,51.86,51.98,393
,2012-06-28 09:00,28,51.99,52.02,51.88,51.97,386
,2012-06-28 09:30,28,52,52.13,51.84,51.92,3900
,2012-06-28 10:00,28,51.93,51.99,51.81,51.85,2745
,2012-06-28 10:30,28,51.84,51.86,51.7,51.7,1681
,2012-06-28 11:00,28,51.7,51.82,51.53,51.54,2676
,2012-06-28 11:30,28,51.54,51.55,51.36,51.48,2078
,2012-06-28 12:00,28,51.48,51.68,51.48,51.59,1841
,2012-06-28 12:30,28,51.58,51.73,51.58,51.7,1046
,2012-06-28 13:00,28,51.71,51.79,51.64,51.65,1392
,2012-06-28 13:30,28,51.65,51.81,51.5,51.7,2828
,2012-06-28 17:00,29,51.73,51.75,51.61,51.69,213
,2012-06-28 17:30,29,51.68,51.71,51.68,51.71,31
,2012-06-28 18:00,29,51.71,51.71,51.69,51.7,65
,2012-06-28 18:30,29,51.7,51.71,51.68,51.69,13
,2012-06-28 19:00,29,51.69,51.73,51.69,51.73,83
,2012-06-28 19:30,29,51.73,51.78,51.72,51.78,200
,2012-06-28 20:00,29,51.77,51.85,51.7,51.82,167
,2012-06-28 20:30,29,51.81,51.91,51.77,51.87,90
,2012-06-28 21:00,29,51.91,51.92,51.85,51.85,65
,2012-06-28 21:30,29,51.87,51.93,51.83,51.9,118
,2012-06-28 22:00,29,51.93,52,51.85,51.94,416
,2012-06-28 22:30,29,51.94,52.04,51.94,52.03,97
,2012-06-28 23:00,29,52.03,52.05,52.03,52.04,75
,2012-06-28 23:30,29,52.02,52.04,52,52.01,10
,2012-06-29 00:00,29,52.02,52.04,52.01,52.04,22
,2012-06-29 00:30,29,52.03,52.2,52.02,52.17,321
,2012-06-29 01:00,29,52.19,52.21,52.1,52.18,239
,2012-06-29 01:30,29,52.18,52.22,52.07,52.2,481
,2012-06-29 02:00,29,52.23,52.41,52.21,52.32,551
,2012-06-29 02:30,29,52.32,52.35,52.26,52.28,184
,2012-06-29 03:00,29,52.28,52.34,52.27,52.34,314
,2012-06-29 03:30,29,52.34,52.36,52.26,52.28,101
,2012-06-29 04:00,29,52.28,52.31,52.16,52.28,304
,2012-06-29 04:30,29,52.28,52.32,52.17,52.18,301
,2012-06-29 05:00,29,52.18,52.24,52.18,52.21,104
,2012-06-29 05:30,29,52.19,52.24,52.18,52.24,332
,2012-06-29 06:00,29,52.24,52.36,52.23,52.36,163
,2012-06-29 06:30,29,52.36,52.58,52.33,52.54,651
,2012-06-29 07:00,29,52.54,52.79,52.39,52.7,858
,2012-06-29 07:30,29,52.76,52.97,52.2,52.79,3725
,2012-06-29 08:00,29,52.79,52.95,52.64,52.65,1520
,2012-06-29 08:30,29,52.69,52.73,52.36,52.5,1205
,2012-06-29 09:00,29,52.49,52.69,52.49,52.64,768
,2012-06-29 09:30,29,52.65,52.71,52.58,52.67,3050
,2012-06-29 10:00,29,52.67,52.77,52.57,52.75,2641
,2012-06-29 10:30,29,52.76,52.84,52.72,52.74,2312
,2012-06-29 11:00,29,52.74,52.75,52.56,52.6,1507
,2012-06-29 11:30,29,52.6,52.68,52.54,52.68,1259
,2012-06-29 12:00,29,52.67,52.83,52.61,52.76,1583
,2012-06-29 12:30,29,52.76,52.82,52.74,52.74,2392
,2012-06-29 13:00,29,52.76,52.8,52.65,52.8,1960
,2012-06-29 13:30,29,52.8,53.26,52.68,53.18,5554
,2012-07-01 17:00,2,53.53,53.62,53.47,53.53,615
,2012-07-01 17:30,2,53.56,53.71,53.56,53.71,221
,2012-07-01 18:00,2,53.72,53.83,53.69,53.72,201
,2012-07-01 18:30,2,53.75,53.81,53.71,53.81,82
,2012-07-01 19:00,2,53.82,53.82,53.72,53.74,280
,2012-07-01 19:30,2,53.74,53.75,53.5,53.54,221
,2012-07-01 20:00,2,53.54,53.58,53.1,53.16,1245
,2012-07-01 20:30,2,53.16,53.24,53.14,53.14,761
,2012-07-01 21:00,2,53.14,53.15,52.98,53,802
,2012-07-01 21:30,2,53,53.13,52.96,53.12,506
,2012-07-01 22:00,2,53.11,53.16,53.04,53.07,156
,2012-07-01 22:30,2,53.05,53.19,53.05,53.18,492
,2012-07-01 23:00,2,53.17,53.3,53.17,53.24,305
,2012-07-01 23:30,2,53.23,53.29,53.21,53.22,86
,2012-07-02 00:00,2,53.21,53.26,53.18,53.18,132
,2012-07-02 00:30,2,53.18,53.39,53.16,53.2,813
,2012-07-02 01:00,2,53.2,53.2,53.12,53.13,221
,2012-07-02 01:30,2,53.14,53.22,53.08,53.15,378
,2012-07-02 02:00,2,53.16,53.19,53.13,53.19,146
,2012-07-02 02:30,2,53.18,53.32,53.18,53.31,256
,2012-07-02 03:00,2,53.32,53.39,53.31,53.36,413
,2012-07-02 03:30,2,53.37,53.45,53.37,53.38,225
,2012-07-02 04:00,2,53.38,53.5,53.38,53.46,384
,2012-07-02 04:30,2,53.45,53.45,53.25,53.31,488
,2012-07-02 05:00,2,53.31,53.33,53.23,53.23,219
,2012-07-02 05:30,2,53.25,53.3,53.23,53.26,73
,2012-07-02 06:00,2,53.26,53.32,53.24,53.29,230
,2012-07-02 06:30,2,53.27,53.3,53.24,53.28,97
,2012-07-02 07:00,2,53.28,53.3,53.24,53.27,74
,2012-07-02 07:30,2,53.28,53.34,53.23,53.32,197
,2012-07-02 08:00,2,53.31,53.45,53.31,53.39,556
,2012-07-02 08:30,2,53.4,53.44,53.35,53.38,673
,2012-07-02 09:00,2,53.38,53.53,53.3,53.32,1261
,2012-07-02 09:30,2,53.33,53.43,53.11,53.13,5440
,2012-07-02 10:00,2,53.13,53.16,53.03,53.03,2455
,2012-07-02 10:30,2,53.04,53.05,52.97,52.99,1356
,2012-07-02 11:00,2,53,53.03,52.91,52.98,1962
,2012-07-02 11:30,2,52.97,53.06,52.91,52.93,1104
,2012-07-02 12:00,2,52.93,53,52.64,52.92,2603
,2012-07-02 12:30,2,52.92,53.03,52.86,53,1886
,2012-07-02 13:00,2,52.99,53.1,52.99,53.03,1116
,2012-07-02 13:30,2,53.03,53.18,52.88,52.95,2459
,2012-07-02 17:00,3,53.35,53.52,53.11,53.2,740
,2012-07-02 17:30,3,53.22,53.29,53.15,53.2,182
,2012-07-02 18:00,3,53.17,53.25,53.15,53.21,65
,2012-07-02 18:30,3,53.22,53.26,53.21,53.21,8
,2012-07-02 19:00,3,53.22,53.25,53.15,53.17,55
,2012-07-02 19:30,3,53.23,53.27,53.16,53.17,81
,2012-07-02 20:00,3,53.16,53.24,53.11,53.11,425
,2012-07-02 20:30,3,53.17,53.2,53.14,53.2,104
,2012-07-02 21:00,3,53.19,53.23,53.14,53.23,45
,2012-07-02 21:30,3,53.23,53.33,53.23,53.28,326
,2012-07-02 22:00,3,53.31,53.31,53.17,53.24,243
,2012-07-02 22:30,3,53.26,53.32,53.24,53.27,48
,2012-07-02 23:00,3,53.29,53.29,53.27,53.27,29
,2012-07-02 23:30,3,53.27,53.27,53.24,53.25,54
,2012-07-03 00:00,3,53.26,53.29,53.25,53.28,35
,2012-07-03 00:30,3,53.28,53.33,53.28,53.31,38
,2012-07-03 01:00,3,53.33,53.43,53.32,53.4,508
,2012-07-03 01:30,3,53.4,53.5,53.34,53.5,526
,2012-07-03 02:00,3,53.46,53.5,53.36,53.41,215
,2012-07-03 02:30,3,53.4,53.43,53.38,53.43,123
,2012-07-03 03:00,3,53.43,53.44,53.37,53.37,63
,2012-07-03 03:30,3,53.39,53.41,53.38,53.39,134
,2012-07-03 04:00,3,53.41,53.49,53.4,53.47,189
,2012-07-03 04:30,3,53.48,53.56,53.47,53.52,336
,2012-07-03 05:00,3,53.52,53.52,53.45,53.45,67
,2012-07-03 05:30,3,53.44,53.45,53.38,53.4,121
,2012-07-03 06:00,3,53.4,53.48,53.4,53.44,116
,2012-07-03 06:30,3,53.44,53.44,53.38,53.4,204
,2012-07-03 07:00,3,53.4,53.4,53.26,53.28,370
,2012-07-03 07:30,3,53.26,53.5,53.25,53.48,280
,2012-07-03 08:00,3,53.49,53.62,53.44,53.59,832
,2012-07-03 08:30,3,53.59,53.72,53.57,53.7,1447
,2012-07-03 09:00,3,53.71,53.74,53.68,53.68,1083
,2012-07-03 09:30,3,53.68,53.72,53.34,53.52,5531
,2012-07-03 10:00,3,53.5,53.55,53.42,53.53,2515
,2012-07-03 10:30,3,53.52,53.59,53.45,53.51,2017
,2012-07-03 11:00,3,53.51,53.56,53.48,53.55,1309
,2012-07-03 11:30,3,53.55,53.9,53.52,53.82,5049
,2012-07-05 09:30,5,54.14,54.79,54.05,54.6,11606
,2012-07-05 10:00,5,54.61,54.64,54.48,54.62,4227
,2012-07-05 10:30,5,54.62,54.72,54.55,54.58,3115
,2012-07-05 11:00,5,54.59,54.72,54.51,54.63,2925
,2012-07-05 11:30,5,54.63,54.73,54.6,54.69,1962
,2012-07-05 12:00,5,54.7,54.99,54.69,54.99,3270
,2012-07-05 12:30,5,54.99,55.02,54.82,54.86,3948
,2012-07-05 13:00,5,54.86,55,54.76,54.86,1937
,2012-07-05 13:30,5,54.86,55.2,54.8,55.2,3123
,2012-07-05 17:00,6,55.12,55.12,54.87,55.1,489
,2012-07-05 17:30,6,55.15,55.19,55.01,55.01,50
,2012-07-05 18:00,6,55.04,55.08,55.01,55.07,18
,2012-07-05 18:30,6,55.07,55.07,54.94,54.94,79
,2012-07-05 19:00,6,54.93,54.95,54.75,54.79,691
,2012-07-05 19:30,6,54.77,54.79,54.6,54.67,726
,2012-07-05 20:00,6,54.64,54.8,54.47,54.73,1463
,2012-07-05 20:30,6,54.72,54.75,54.6,54.69,348
,2012-07-05 21:00,6,54.69,54.7,54.65,54.66,108
,2012-07-05 21:30,6,54.65,54.79,54.57,54.7,202
,2012-07-05 22:00,6,54.7,54.7,54.54,54.59,169
,2012-07-05 22:30,6,54.58,54.64,54.58,54.61,15
,2012-07-05 23:00,6,54.62,54.62,54.6,54.6,10
,2012-07-05 23:30,6,54.65,54.68,54.63,54.63,11
,2012-07-06 00:00,6,54.64,54.66,54.63,54.66,76
,2012-07-06 00:30,6,54.62,54.63,54.52,54.62,774
,2012-07-06 01:00,6,54.61,54.8,54.6,54.69,304
,2012-07-06 01:30,6,54.67,54.69,54.5,54.58,734
,2012-07-06 02:00,6,54.58,54.6,54.43,54.58,489
,2012-07-06 02:30,6,54.58,54.68,54.53,54.67,201
,2012-07-06 03:00,6,54.67,54.79,54.66,54.79,73
,2012-07-06 03:30,6,54.79,54.79,54.62,54.63,248
,2012-07-06 04:00,6,54.62,54.63,54.43,54.45,688
,2012-07-06 04:30,6,54.45,54.45,54.22,54.34,977
,2012-07-06 05:00,6,54.32,54.34,54.24,54.31,132
,2012-07-06 05:30,6,54.32,54.45,54.29,54.29,233
,2012-07-06 06:00,6,54.29,54.45,54.29,54.36,130
,2012-07-06 06:30,6,54.36,54.44,54.3,54.39,160
,2012-07-06 07:00,6,54.4,54.5,54.39,54.42,492
,2012-07-06 07:30,6,54.41,54.43,54.2,54.24,541
,2012-07-06 08:00,6,54.24,54.49,54.23,54.36,498
,2012-07-06 08:30,6,54.36,54.45,54.35,54.35,325
,2012-07-06 09:00,6,54.35,54.41,54.21,54.41,312
,2012-07-06 09:30,6,54.41,54.79,54.38,54.58,4456
,2012-07-06 10:00,6,54.58,54.69,54.57,54.62,1448
,2012-07-06 10:30,6,54.63,54.64,54.47,54.49,2494
,2012-07-06 11:00,6,54.47,54.61,54.43,54.61,1498
,2012-07-06 11:30,6,54.61,54.63,54.55,54.61,754
,2012-07-06 12:00,6,54.6,54.67,54.53,54.53,1094
,2012-07-06 12:30,6,54.53,54.53,54.33,54.34,1323
,2012-07-06 13:00,6,54.35,54.45,54.3,54.45,1064
,2012-07-06 13:30,6,54.45,54.5,54.16,54.18,2064
,2012-07-08 17:00,9,54.9,54.96,54.7,54.74,780
,2012-07-08 17:30,9,54.74,54.85,54.7,54.85,92
,2012-07-08 18:00,9,54.82,54.83,54.72,54.72,57
,2012-07-08 18:30,9,54.79,54.79,54.64,54.71,80
,2012-07-08 19:00,9,54.71,54.76,54.66,54.71,45
,2012-07-08 19:30,9,54.69,54.74,54.61,54.64,98
,2012-07-08 20:00,9,54.61,54.73,54.42,54.51,1325
,2012-07-08 20:30,9,54.5,54.71,54.43,54.62,468
,2012-07-08 21:00,9,54.64,54.69,54.6,54.65,93
,2012-07-08 21:30,9,54.64,55.09,54.63,54.98,1101
,2012-07-08 22:00,9,54.99,55.09,54.86,55.09,663
,2012-07-08 22:30,9,55.1,55.14,54.93,54.93,356
,2012-07-08 23:00,9,54.92,55.06,54.9,54.97,292
,2012-07-08 23:30,9,54.98,55.01,54.95,55.01,24
,2012-07-09 00:00,9,55,55.1,54.98,55.08,61
,2012-07-09 00:30,9,55.08,55.35,55.04,55.34,890
,2012-07-09 01:00,9,55.35,55.4,55.16,55.26,674
,2012-07-09 01:30,9,55.27,55.34,55.14,55.21,684
,2012-07-09 02:00,9,55.25,55.3,55.2,55.28,509
,2012-07-09 02:30,9,55.29,55.29,55.22,55.26,320
,2012-07-09 03:00,9,55.27,55.27,55.14,55.18,323
,2012-07-09 03:30,9,55.18,55.18,55.1,55.14,262
,2012-07-09 04:00,9,55.13,55.26,55.13,55.21,257
,2012-07-09 04:30,9,55.21,55.25,55.21,55.24,163
,2012-07-09 05:00,9,55.23,55.24,55.17,55.19,446
,2012-07-09 05:30,9,55.19,55.22,55.16,55.21,247
,2012-07-09 06:00,9,55.2,55.22,55.1,55.16,211
,2012-07-09 06:30,9,55.16,55.18,55.1,55.15,194
,2012-07-09 07:00,9,55.14,55.15,55.08,55.15,224
,2012-07-09 07:30,9,55.15,55.3,55.04,55.19,800
,2012-07-09 08:00,9,55.18,55.34,55.05,55.34,549
,2012-07-09 08:30,9,55.34,55.38,55.27,55.29,902
,2012-07-09 09:00,9,55.27,55.55,55.22,55.53,1067
,2012-07-09 09:30,9,55.52,56,55.27,55.28,7016
,2012-07-09 10:00,9,55.3,55.45,55.22,55.26,2945
,2012-07-09 10:30,9,55.27,55.47,55.21,55.36,2277
,2012-07-09 11:00,9,55.37,55.49,55.34,55.41,1761
,2012-07-09 11:30,9,55.4,55.54,55.4,55.46,1889
,2012-07-09 12:00,9,55.46,55.48,55.36,55.43,2673
,2012-07-09 12:30,9,55.44,55.58,55.4,55.57,2137
,2012-07-09 13:00,9,55.58,55.66,55.55,55.58,1651
,2012-07-09 13:30,9,55.58,55.59,55.33,55.36,2753
,2012-07-09 17:00,10,55.36,55.67,55.04,55.18,351
,2012-07-09 17:30,10,55.13,55.2,55.05,55.05,86
,2012-07-09 18:00,10,55.06,55.1,54.84,55.04,282
,2012-07-09 18:30,10,55.05,55.08,54.82,54.86,151
,2012-07-09 19:00,10,54.91,55.03,54.91,55.02,136
,2012-07-09 19:30,10,55.02,55.02,54.91,54.94,44
,2012-07-09 20:00,10,54.92,55.13,54.8,54.85,721
,2012-07-09 20:30,10,54.84,55.04,54.83,55.03,159
,2012-07-09 21:00,10,55.04,55.13,54.97,55.05,176
,2012-07-09 21:30,10,55.04,55.07,54.89,54.95,316
,2012-07-09 22:00,10,54.95,55.04,54.93,54.97,459
,2012-07-09 22:30,10,54.96,54.99,54.94,54.99,8
,2012-07-09 23:00,10,55.01,55.04,54.99,55.02,22
,2012-07-09 23:30,10,55.04,55.14,55.04,55.14,73
,2012-07-10 00:00,10,55.11,55.13,55.06,55.13,43
,2012-07-10 00:30,10,55.12,55.17,55.08,55.15,83
,2012-07-10 01:00,10,55.17,55.27,55.11,55.11,401
,2012-07-10 01:30,10,55.12,55.15,54.95,55.06,720
,2012-07-10 02:00,10,55.04,55.07,54.89,54.9,256
,2012-07-10 02:30,10,54.9,54.93,54.82,54.85,499
,2012-07-10 03:00,10,54.85,54.93,54.84,54.9,285
,2012-07-10 03:30,10,54.89,55.19,54.88,55.14,372
,2012-07-10 04:00,10,55.14,55.34,55.14,55.25,770
,2012-07-10 04:30,10,55.24,55.33,55.23,55.27,276
,2012-07-10 05:00,10,55.27,55.27,55.11,55.12,227
,2012-07-10 05:30,10,55.12,55.21,55.09,55.21,118
,2012-07-10 06:00,10,55.19,55.23,55.14,55.18,161
,2012-07-10 06:30,10,55.18,55.18,55.12,55.12,16
,2012-07-10 07:00,10,55.1,55.14,55.05,55.08,277
,2012-07-10 07:30,10,55.06,55.06,54.83,54.83,510
,2012-07-10 08:00,10,54.84,55.1,54.83,55.03,512
,2012-07-10 08:30,10,55.01,55.05,54.97,54.98,281
,2012-07-10 09:00,10,54.97,54.99,54.88,54.94,690
,2012-07-10 09:30,10,54.95,55.07,54.85,55,4094
,2012-07-10 10:00,10,55,55.18,54.94,55.17,2611
,2012-07-10 10:30,10,55.16,55.21,55.08,55.13,1943
,2012-07-10 11:00,10,55.12,55.15,54.96,54.97,2403
,2012-07-10 11:30,10,54.98,55.11,54.96,55.1,1392
,2012-07-10 12:00,10,55.1,55.1,55,55.02,662
,2012-07-10 12:30,10,55.04,55.08,54.98,55.08,1686
,2012-07-10 13:00,10,55.08,55.17,55,55.09,1669
,2012-07-10 13:30,10,55.09,55.2,55.02,55.14,3106
,2012-07-10 17:00,11,55.24,55.3,55.18,55.19,141
,2012-07-10 17:30,11,55.18,55.24,55.13,55.24,30
,2012-07-10 18:00,11,55.23,55.28,55.22,55.22,55
,2012-07-10 18:30,11,55.22,55.26,55.22,55.25,11
,2012-07-10 19:00,11,55.23,55.32,55.15,55.19,92
,2012-07-10 19:30,11,55.18,55.2,55.12,55.12,27
,2012-07-10 20:00,11,55.12,55.5,55.08,55.49,767
,2012-07-10 20:30,11,55.5,55.6,55.43,55.48,694
,2012-07-10 21:00,11,55.47,55.53,55.34,55.41,478
,2012-07-10 21:30,11,55.41,55.55,55.17,55.21,1408
,2012-07-10 22:00,11,55.19,55.23,54.91,54.91,829
,2012-07-10 22:30,11,55.03,55.03,54.96,54.96,28
,2012-07-10 23:00,11,54.94,54.94,54.82,54.82,188
,2012-07-10 23:30,11,54.84,54.92,54.82,54.92,57
,2012-07-11 00:00,11,54.93,55.14,54.93,55.06,143
,2012-07-11 00:30,11,55.05,55.13,54.71,54.83,651
,2012-07-11 01:00,11,54.83,54.92,54.76,54.87,380
,2012-07-11 01:30,11,54.86,54.86,54.69,54.75,370
,2012-07-11 02:00,11,54.76,54.88,54.72,54.84,127
,2012-07-11 02:30,11,54.88,54.92,54.79,54.92,161
,2012-07-11 03:00,11,54.89,54.89,54.82,54.85,225
,2012-07-11 03:30,11,54.86,54.94,54.84,54.93,304
,2012-07-11 04:00,11,54.92,54.92,54.77,54.78,235
,2012-07-11 04:30,11,54.79,54.83,54.78,54.79,29
,2012-07-11 05:00,11,54.79,54.8,54.65,54.7,395
,2012-07-11 05:30,11,54.7,54.83,54.7,54.78,309
,2012-07-11 06:00,11,54.78,54.95,54.78,54.82,247
,2012-07-11 06:30,11,54.83,54.84,54.76,54.82,237
,2012-07-11 07:00,11,54.83,55.19,54.79,54.96,1170
,2012-07-11 07:30,11,55.06,55.65,55.04,55.42,4782
,2012-07-11 08:00,11,55.42,55.5,55.39,55.49,1331
,2012-07-11 08:30,11,55.47,55.65,55.4,55.6,1468
,2012-07-11 09:00,11,55.6,55.6,55.47,55.52,945
,2012-07-11 09:30,11,55.53,55.55,55.14,55.14,4518
,2012-07-11 10:00,11,55.14,55.2,54.53,55.07,8749
,2012-07-11 10:30,11,55.07,55.18,54.84,54.84,2942
,2012-07-11 11:00,11,54.84,55.03,54.79,54.92,3019
,2012-07-11 11:30,11,54.92,54.97,54.68,54.7,2033
,2012-07-11 12:00,11,54.7,54.7,54.34,54.47,5094
,2012-07-11 12:30,11,54.48,54.6,54.3,54.57,3050
,2012-07-11 13:00,11,54.56,54.62,54.4,54.49,2010
,2012-07-11 13:30,11,54.48,54.75,54.48,54.64,2908
,2012-07-11 17:00,12,54.66,54.9,54.57,54.64,283
,2012-07-11 17:30,12,54.67,54.72,54.63,54.69,22
,2012-07-11 18:00,12,54.68,54.69,54.58,54.62,24
,2012-07-11 18:30,12,54.6,54.76,54.6,54.75,77
,2012-07-11 19:00,12,54.75,54.78,54.71,54.72,37
,2012-07-11 19:30,12,54.73,54.74,54.39,54.42,180
,2012-07-11 20:00,12,54.42,54.47,54.14,54.31,1084
,2012-07-11 20:30,12,54.31,54.36,54.03,54.07,857
,2012-07-11 21:00,12,54.06,54.19,54.06,54.18,257
,2012-07-11 21:30,12,54.17,54.24,54.14,54.23,217
,2012-07-11 22:00,12,54.22,54.24,54.03,54.1,454
,2012-07-11 22:30,12,54.1,54.25,54.08,54.21,484
,2012-07-11 23:00,12,54.2,54.24,54.18,54.24,84
,2012-07-11 23:30,12,54.22,54.22,54.1,54.12,48
,2012-07-12 00:00,12,54.1,54.16,54.09,54.16,63
,2012-07-12 00:30,12,54.15,54.18,54.04,54.08,337
,2012-07-12 01:00,12,54.08,54.09,54.01,54.06,342
,2012-07-12 01:30,12,54.06,54.12,54.03,54.07,349
,2012-07-12 02:00,12,54.06,54.08,54.01,54.02,220
,2012-07-12 02:30,12,54.01,54.05,54,54.02,442
,2012-07-12 03:00,12,54,54.2,54,54.16,283
,2012-07-12 03:30,12,54.16,54.24,54.11,54.13,884
,2012-07-12 04:00,12,54.13,54.19,54.13,54.15,162
,2012-07-12 04:30,12,54.13,54.2,54.11,54.2,503
,2012-07-12 05:00,12,54.2,54.23,54.08,54.08,321
,2012-07-12 05:30,12,54.07,54.1,53.91,53.97,1174
,2012-07-12 06:00,12,53.95,54.01,53.92,53.95,239
,2012-07-12 06:30,12,53.95,54.04,53.92,54.04,418
,2012-07-12 07:00,12,54.03,54.16,54.03,54.1,657
,2012-07-12 07:30,12,54.14,54.23,54.12,54.23,562
,2012-07-12 08:00,12,54.23,54.39,54.22,54.32,903
,2012-07-12 08:30,12,54.31,54.39,54.22,54.39,697
,2012-07-12 09:00,12,54.39,54.41,54.31,54.4,640
,2012-07-12 09:30,12,54.41,54.5,54.18,54.28,5756
,2012-07-12 10:00,12,54.3,54.32,54.2,54.3,2289
,2012-07-12 10:30,12,54.3,54.35,54.17,54.35,1136
,2012-07-12 11:00,12,54.36,54.42,54.34,54.4,1356
,2012-07-12 11:30,12,54.41,54.6,54.4,54.59,2532
,2012-07-12 12:00,12,54.6,54.61,54.43,54.45,1368
,2012-07-12 12:30,12,54.47,54.61,54.47,54.57,1167
,2012-07-12 13:00,12,54.55,54.6,54.49,54.57,707
,2012-07-12 13:30,12,54.56,54.57,54.08,54.13,1939
,2012-07-12 17:00,13,54.23,54.32,54.22,54.28,195
,2012-07-12 17:30,13,54.28,54.31,54.23,54.23,39
,2012-07-12 18:00,13,54.21,54.21,54.11,54.14,154
,2012-07-12 18:30,13,54.15,54.18,54.12,54.17,102
,2012-07-12 19:00,13,54.17,54.24,54.17,54.2,59
,2012-07-12 19:30,13,54.23,54.29,54.23,54.24,111
,2012-07-12 20:00,13,54.23,54.38,54.21,54.25,625
,2012-07-12 20:30,13,54.24,54.33,54.15,54.22,495
,2012-07-12 21:00,13,54.27,54.3,54.16,54.22,111
,2012-07-12 21:30,13,54.19,54.22,54.15,54.18,254
,2012-07-12 22:00,13,54.19,54.33,54.18,54.26,219
,2012-07-12 22:30,13,54.26,54.3,54.21,54.3,47
,2012-07-12 23:00,13,54.31,54.34,54.27,54.31,109
,2012-07-12 23:30,13,54.33,54.36,54.32,54.36,26
,2012-07-13 00:00,13,54.36,54.37,54.33,54.37,55
,2012-07-13 00:30,13,54.37,54.4,54.31,54.35,232
,2012-07-13 01:00,13,54.35,54.44,54.33,54.42,257
,2012-07-13 01:30,13,54.42,54.5,54.4,54.5,300
,2012-07-13 02:00,13,54.48,54.53,54.43,54.5,462
,2012-07-13 02:30,13,54.5,54.55,54.41,54.48,339
,2012-07-13 03:00,13,54.5,54.58,54.4,54.51,277
,2012-07-13 03:30,13,54.51,54.59,54.49,54.59,239
,2012-07-13 04:00,13,54.59,54.65,54.52,54.62,397
,2012-07-13 04:30,13,54.62,54.78,54.62,54.78,753
,2012-07-13 05:00,13,54.78,54.78,54.71,54.72,520
,2012-07-13 05:30,13,54.71,54.93,54.71,54.93,712
,2012-07-13 06:00,13,54.92,54.94,54.72,54.76,440
,2012-07-13 06:30,13,54.77,54.8,54.75,54.79,208
,2012-07-13 07:00,13,54.77,54.8,54.63,54.65,378
,2012-07-13 07:30,13,54.65,54.74,54.6,54.62,494
,2012-07-13 08:00,13,54.63,54.64,54.54,54.64,356
,2012-07-13 08:30,13,54.64,54.89,54.63,54.85,956
,2012-07-13 09:00,13,54.85,54.95,54.81,54.95,1123
,2012-07-13 09:30,13,54.95,54.97,54.7,54.71,4761
,2012-07-13 10:00,13,54.71,54.75,54.65,54.68,1902
,2012-07-13 10:30,13,54.68,54.79,54.66,54.76,1117
,2012-07-13 11:00,13,54.76,54.78,54.58,54.67,1884
,2012-07-13 11:30,13,54.66,54.69,54.5,54.53,1726
,2012-07-13 12:00,13,54.53,54.67,54.5,54.65,1875
,2012-07-13 12:30,13,54.66,54.7,54.62,54.68,1553
,2012-07-13 13:00,13,54.69,54.69,54.6,54.66,802
,2012-07-13 13:30,13,54.66,54.71,54.46,54.51,2392
,2012-07-15 17:00,16,54.9,55.1,54.79,54.82,967
,2012-07-15 17:30,16,54.84,54.92,54.84,54.89,251
,2012-07-15 18:00,16,54.89,54.95,54.89,54.95,75
,2012-07-15 18:30,16,54.94,54.95,54.92,54.94,120
,2012-07-15 19:00,16,54.94,55,54.92,54.97,991
,2012-07-15 19:30,16,54.97,55.03,54.96,55.03,310
,2012-07-15 20:00,16,55.02,55.25,55.02,55.16,2494
,2012-07-15 20:30,16,55.18,55.31,55.14,55.26,609
,2012-07-15 21:00,16,55.28,55.31,55.24,55.24,331
,2012-07-15 21:30,16,55.25,55.35,55.23,55.29,187
,2012-07-15 22:00,16,55.27,55.36,55.25,55.36,336
,2012-07-15 22:30,16,55.36,55.43,55.32,55.36,310
,2012-07-15 23:00,16,55.35,55.42,55.31,55.33,56
,2012-07-15 23:30,16,55.34,55.34,55.3,55.3,63
,2012-07-16 00:00,16,55.32,55.33,55.3,55.3,38
,2012-07-16 00:30,16,55.31,55.46,55.22,55.45,479
,2012-07-16 01:00,16,55.48,55.48,55.35,55.4,561
,2012-07-16 01:30,16,55.43,55.43,55.38,55.4,67
,2012-07-16 02:00,16,55.39,55.42,55.23,55.25,556
,2012-07-16 02:30,16,55.24,55.31,55.22,55.26,309
,2012-07-16 03:00,16,55.26,55.26,55.16,55.18,397
,2012-07-16 03:30,16,55.18,55.18,55.07,55.08,109
,2012-07-16 04:00,16,55.07,55.13,55.06,55.08,418
,2012-07-16 04:30,16,55.09,55.21,55.06,55.2,198
,2012-07-16 05:00,16,55.21,55.32,55.18,55.27,83
,2012-07-16 05:30,16,55.3,55.46,55.29,55.44,393
,2012-07-16 06:00,16,55.41,55.44,55.3,55.3,273
,2012-07-16 06:30,16,55.32,55.35,55.29,55.33,49
,2012-07-16 07:00,16,55.31,55.32,55.17,55.27,374
,2012-07-16 07:30,16,55.25,55.36,55.19,55.35,492
,2012-07-16 08:00,16,55.35,55.39,55.34,55.38,329
,2012-07-16 08:30,16,55.37,55.39,55.33,55.38,541
,2012-07-16 09:00,16,55.39,55.4,55.11,55.3,1434
,2012-07-16 09:30,16,55.3,55.36,55.11,55.2,3693
,2012-07-16 10:00,16,55.2,55.25,55.15,55.2,2076
,2012-07-16 10:30,16,55.21,55.27,55.16,55.23,2036
,2012-07-16 11:00,16,55.22,55.26,55.17,55.25,1430
,2012-07-16 11:30,16,55.26,55.36,55.24,55.3,1544
,2012-07-16 12:00,16,55.3,55.4,55.22,55.4,1965
,2012-07-16 12:30,16,55.4,55.4,55.3,55.34,1494
,2012-07-16 13:00,16,55.34,55.48,55.29,55.46,1678
,2012-07-16 13:30,16,55.47,55.5,55.4,55.48,2670
,2012-07-16 17:00,17,55.65,55.65,55.4,55.53,731
,2012-07-16 17:30,17,55.53,55.6,55.4,55.6,113
,2012-07-16 18:00,17,55.6,55.69,55.57,55.66,520
,2012-07-16 18:30,17,55.66,55.67,55.61,55.65,83
,2012-07-16 19:00,17,55.65,55.67,55.61,55.61,226
,2012-07-16 19:30,17,55.62,55.68,55.59,55.66,84
,2012-07-16 20:00,17,55.66,55.66,55.01,55.19,3154
,2012-07-16 20:30,17,55.19,55.25,54.99,55.07,442
,2012-07-16 21:00,17,55.05,55.25,55.03,55.25,248
,2012-07-16 21:30,17,55.25,55.49,55.2,55.24,581
,2012-07-16 22:00,17,55.24,55.35,55.22,55.3,416
,2012-07-16 22:30,17,55.3,55.34,55.29,55.31,55
,2012-07-16 23:00,17,55.31,55.31,55.15,55.26,116
,2012-07-16 23:30,17,55.26,55.26,55.24,55.25,18
,2012-07-17 00:00,17,55.25,55.27,55.23,55.24,78
,2012-07-17 00:30,17,55.26,55.26,54.99,55.07,528
,2012-07-17 01:00,17,55.07,55.14,55,55.07,422
,2012-07-17 01:30,17,55.07,55.24,55.04,55.06,368
,2012-07-17 02:00,17,55.07,55.11,55.06,55.08,160
,2012-07-17 02:30,17,55.09,55.16,55.08,55.14,167
,2012-07-17 03:00,17,55.13,55.27,55.09,55.24,283
,2012-07-17 03:30,17,55.22,55.35,55.22,55.27,590
,2012-07-17 04:00,17,55.26,55.3,55.14,55.14,603
,2012-07-17 04:30,17,55.14,55.2,54.74,54.79,1194
,2012-07-17 05:00,17,54.79,54.94,54.77,54.93,467
,2012-07-17 05:30,17,54.93,54.95,54.85,54.85,215
,2012-07-17 06:00,17,54.86,54.95,54.83,54.93,526
,2012-07-17 06:30,17,54.93,54.97,54.88,54.92,181
,2012-07-17 07:00,17,54.93,55.03,54.84,54.97,609
,2012-07-17 07:30,17,54.95,55.05,54.93,55.04,371
,2012-07-17 08:00,17,55.04,55.19,55.04,55.17,985
,2012-07-17 08:30,17,55.18,55.2,55.12,55.13,450
,2012-07-17 09:00,17,55.13,55.2,55.07,55.11,1080
,2012-07-17 09:30,17,55.1,55.13,54.97,55.03,4384
,2012-07-17 10:00,17,55.03,55.14,54.98,55.08,1960
,2012-07-17 10:30,17,55.08,55.25,55.05,55.25,2588
,2012-07-17 11:00,17,55.25,55.28,55.15,55.2,1818
,2012-07-17 11:30,17,55.21,55.24,55.13,55.21,1239
,2012-07-17 12:00,17,55.2,55.28,55.17,55.23,1769
,2012-07-17 12:30,17,55.23,55.26,55.14,55.16,1703
,2012-07-17 13:00,17,55.15,55.24,55,55.15,1649
,2012-07-17 13:30,17,55.15,55.2,54.93,55.01,2350
,2012-07-17 17:00,18,54.96,55.03,54.88,55.02,176
,2012-07-17 17:30,18,54.95,55.01,54.94,54.99,26
,2012-07-17 18:00,18,54.99,55.06,54.94,55.06,54
,2012-07-17 18:30,18,55.06,55.09,55.04,55.06,60
,2012-07-17 19:00,18,55.06,55.13,55.06,55.09,112
,2012-07-17 19:30,18,55.09,55.15,55.09,55.14,118
,2012-07-17 20:00,18,55.14,55.16,54.96,55,490
,2012-07-17 20:30,18,55,55.19,54.95,55.15,492
,2012-07-17 21:00,18,55.13,55.19,54.95,54.95,388
,2012-07-17 21:30,18,54.97,55.16,54.96,55.02,909
,2012-07-17 22:00,18,55.01,55.01,54.9,54.91,262
,2012-07-17 22:30,18,54.93,54.97,54.93,54.97,12
,2012-07-17 23:00,18,54.99,54.99,54.99,54.99,4
,2012-07-17 23:30,18,54.99,54.99,54.9,54.91,151
,2012-07-18 00:00,18,54.9,54.9,54.88,54.88,24
,2012-07-18 00:30,18,54.88,54.88,54.72,54.8,1012
,2012-07-18 01:00,18,54.79,54.87,54.75,54.85,231
,2012-07-18 01:30,18,54.85,54.95,54.78,54.89,443
,2012-07-18 02:00,18,54.91,54.91,54.8,54.8,148
,2012-07-18 02:30,18,54.81,54.81,54.71,54.74,194
,2012-07-18 03:00,18,54.73,54.78,54.7,54.78,129
,2012-07-18 03:30,18,54.77,54.83,54.75,54.81,237
,2012-07-18 04:00,18,54.8,54.81,54.53,54.62,1078
,2012-07-18 04:30,18,54.64,54.69,54.6,54.64,378
,2012-07-18 05:00,18,54.64,54.68,54.57,54.66,396
,2012-07-18 05:30,18,54.66,54.66,54.62,54.63,345
,2012-07-18 06:00,18,54.64,54.75,54.63,54.72,439
,2012-07-18 06:30,18,54.72,54.75,54.66,54.71,185
,2012-07-18 07:00,18,54.71,54.75,54.61,54.61,277
,2012-07-18 07:30,18,54.62,54.62,54.53,54.6,319
,2012-07-18 08:00,18,54.6,54.68,54.57,54.68,529
,2012-07-18 08:30,18,54.66,54.76,54.49,54.51,1460
,2012-07-18 09:00,18,54.51,54.69,54.49,54.69,759
,2012-07-18 09:30,18,54.67,54.87,54.51,54.69,5796
,2012-07-18 10:00,18,54.69,54.7,54.25,54.3,4708
,2012-07-18 10:30,18,54.3,54.32,54.19,54.2,3384
,2012-07-18 11:00,18,54.21,54.27,54.13,54.25,3233
,2012-07-18 11:30,18,54.24,54.43,54.2,54.35,2473
,2012-07-18 12:00,18,54.37,54.83,54.36,54.72,4903
,2012-07-18 12:30,18,54.71,54.74,54.57,54.62,2148
,2012-07-18 13:00,18,54.62,54.69,54.55,54.57,1632
,2012-07-18 13:30,18,54.57,54.87,54.54,54.85,3349
,2012-07-18 17:00,19,54.89,54.98,54.68,54.74,178
,2012-07-18 17:30,19,54.71,54.92,54.65,54.92,78
,2012-07-18 18:00,19,54.91,55,54.8,54.86,69
,2012-07-18 18:30,19,54.86,54.93,54.79,54.8,84
,2012-07-18 19:00,19,54.8,54.85,54.74,54.79,95
,2012-07-18 19:30,19,54.77,54.9,54.75,54.85,178
,2012-07-18 20:00,19,54.87,55.07,54.83,54.9,1244
,2012-07-18 20:30,19,54.9,55.1,54.86,55.05,491
,2012-07-18 21:00,19,55.05,55.08,54.93,54.97,146
,2012-07-18 21:30,19,54.98,55.09,54.8,54.86,446
,2012-07-18 22:00,19,54.85,54.86,54.65,54.8,579
,2012-07-18 22:30,19,54.81,54.83,54.77,54.82,16
,2012-07-18 23:00,19,54.85,54.91,54.85,54.91,54
,2012-07-18 23:30,19,54.87,54.98,54.83,54.9,72
,2012-07-19 00:00,19,54.96,55.03,54.93,54.99,182
,2012-07-19 00:30,19,54.98,55.05,54.83,54.85,314
,2012-07-19 01:00,19,54.83,54.92,54.81,54.9,153
,2012-07-19 01:30,19,54.9,55.02,54.84,55,195
,2012-07-19 02:00,19,54.99,55.21,54.95,55.18,902
,2012-07-19 02:30,19,55.19,55.27,55.03,55.03,634
,2012-07-19 03:00,19,55.03,55.11,54.97,55.01,162
,2012-07-19 03:30,19,55.03,55.08,55.01,55.06,169
,2012-07-19 04:00,19,55.06,55.19,55.06,55.19,103
,2012-07-19 04:30,19,55.18,55.29,55.14,55.18,325
,2012-07-19 05:00,19,55.17,55.24,55.07,55.24,1278
,2012-07-19 05:30,19,55.25,55.55,55.2,55.43,1446
,2012-07-19 06:00,19,55.42,55.46,55.22,55.28,358
,2012-07-19 06:30,19,55.27,55.32,55.2,55.24,599
,2012-07-19 07:00,19,55.24,55.27,55.2,55.22,298
,2012-07-19 07:30,19,55.22,55.3,55.11,55.27,750
,2012-07-19 08:00,19,55.29,55.3,55.14,55.27,506
,2012-07-19 08:30,19,55.27,55.45,55.15,55.42,3536
,2012-07-19 09:00,19,55.42,55.45,55.1,55.29,3493
,2012-07-19 09:30,19,55.28,55.36,55.04,55.16,8271
,2012-07-19 10:00,19,55.17,55.39,55.13,55.34,3736
,2012-07-19 10:30,19,55.34,55.45,55.24,55.38,3516
,2012-07-19 11:00,19,55.39,55.43,55.36,55.4,2625
,2012-07-19 11:30,19,55.41,55.43,55.33,55.37,1969
,2012-07-19 12:00,19,55.36,55.43,55.36,55.42,1638
,2012-07-19 12:30,19,55.42,55.44,55.31,55.32,1773
,2012-07-19 13:00,19,55.31,55.4,55.26,55.38,1730
,2012-07-19 13:30,19,55.4,55.41,55.15,55.15,3557
,2012-07-19 17:00,20,55.19,55.35,55.12,55.35,340
,2012-07-19 17:30,20,55.32,55.32,55.19,55.22,35
,2012-07-19 18:00,20,55.22,55.26,55.16,55.22,66
,2012-07-19 18:30,20,55.23,55.32,55.23,55.26,29
,2012-07-19 19:00,20,55.29,55.32,55.29,55.32,15
,2012-07-19 19:30,20,55.32,55.32,55.12,55.22,169
,2012-07-19 20:00,20,55.22,55.45,55.15,55.27,1326
,2012-07-19 20:30,20,55.25,55.26,55.04,55.19,493
,2012-07-19 21:00,20,55.18,55.23,55.02,55.08,156
,2012-07-19 21:30,20,55.09,55.22,55.02,55.07,305
,2012-07-19 22:00,20,55.07,55.1,55.02,55.1,177
,2012-07-19 22:30,20,55.13,55.16,55.08,55.08,50
,2012-07-19 23:00,20,55.08,55.15,55.05,55.09,63
,2012-07-19 23:30,20,55.08,55.1,55.01,55.01,67
,2012-07-20 00:00,20,55.01,55.05,55,55,149
,2012-07-20 00:30,20,55.04,55.09,54.98,55.09,121
,2012-07-20 01:00,20,55.11,55.33,55.09,55.18,859
,2012-07-20 01:30,20,55.2,55.27,55.11,55.2,141
,2012-07-20 02:00,20,55.2,55.37,55.18,55.29,364
,2012-07-20 02:30,20,55.29,55.35,55.26,55.27,207
,2012-07-20 03:00,20,55.27,55.45,55.26,55.44,440
,2012-07-20 03:30,20,55.44,55.51,55.42,55.47,629
,2012-07-20 04:00,20,55.47,55.51,55.4,55.49,501
,2012-07-20 04:30,20,55.49,55.5,55.26,55.33,373
,2012-07-20 05:00,20,55.33,55.42,55.31,55.33,469
,2012-07-20 05:30,20,55.35,55.41,55.33,55.36,185
,2012-07-20 06:00,20,55.35,55.37,55.18,55.28,284
,2012-07-20 06:30,20,55.29,55.29,55.12,55.13,243
,2012-07-20 07:00,20,55.13,55.24,55.1,55.18,276
,2012-07-20 07:30,20,55.21,55.4,55.17,55.21,499
,2012-07-20 08:00,20,55.23,55.33,55.15,55.15,739
,2012-07-20 08:30,20,55.15,55.2,55,55.03,1481
,2012-07-20 09:00,20,55.03,55.17,55.02,55.02,750
,2012-07-20 09:30,20,55.04,55.28,55.04,55.07,5195
,2012-07-20 10:00,20,55.06,55.07,54.95,54.96,3396
,2012-07-20 10:30,20,54.96,55.23,54.95,55.16,4188
,2012-07-20 11:00,20,55.16,55.21,55.09,55.14,2320
,2012-07-20 11:30,20,55.14,55.2,54.94,55.13,3591
,2012-07-20 12:00,20,55.14,55.28,55.12,55.28,1766
,2012-07-20 12:30,20,55.27,55.51,55.26,55.38,3258
,2012-07-20 13:00,20,55.37,55.42,55.27,55.36,1217
,2012-07-20 13:30,20,55.35,55.37,55.06,55.17,1858
,2012-07-22 17:00,23,55.05,55.29,54.7,54.88,1201
,2012-07-22 17:30,23,54.79,54.88,54.72,54.86,236
,2012-07-22 18:00,23,54.88,54.88,54.74,54.77,106
,2012-07-22 18:30,23,54.78,54.88,54.76,54.83,69
,2012-07-22 19:00,23,54.84,54.84,54.7,54.7,133
,2012-07-22 19:30,23,54.7,54.88,54.67,54.67,401
,2012-07-22 20:00,23,54.69,54.7,54.44,54.66,1400
,2012-07-22 20:30,23,54.66,54.75,54.55,54.55,250
,2012-07-22 21:00,23,54.55,54.61,54.52,54.57,97
,2012-07-22 21:30,23,54.57,54.58,54.36,54.37,555
,2012-07-22 22:00,23,54.37,54.39,54.32,54.36,229
,2012-07-22 22:30,23,54.37,54.42,54.37,54.38,62
,2012-07-22 23:00,23,54.36,54.39,54.36,54.37,26
,2012-07-22 23:30,23,54.38,54.42,54.38,54.42,37
,2012-07-23 00:00,23,54.41,54.43,54.41,54.42,62
,2012-07-23 00:30,23,54.42,54.42,54.37,54.38,124
,2012-07-23 01:00,23,54.39,54.43,54.32,54.33,436
,2012-07-23 01:30,23,54.37,54.44,54.28,54.35,657
,2012-07-23 02:00,23,54.33,54.48,54.33,54.35,382
,2012-07-23 02:30,23,54.36,54.42,54.34,54.38,154
,2012-07-23 03:00,23,54.38,54.49,54.38,54.42,84
,2012-07-23 03:30,23,54.42,54.42,54.3,54.35,506
,2012-07-23 04:00,23,54.39,54.47,54.31,54.4,403
,2012-07-23 04:30,23,54.4,54.4,54.21,54.24,1244
,2012-07-23 05:00,23,54.22,54.27,54.07,54.14,1059
,2012-07-23 05:30,23,54.14,54.25,54.07,54.22,274
,2012-07-23 06:00,23,54.26,54.32,54.11,54.15,201
,2012-07-23 06:30,23,54.17,54.18,54.15,54.18,178
,2012-07-23 07:00,23,54.18,54.27,54.05,54.1,579
,2012-07-23 07:30,23,54.11,54.21,54.06,54.17,536
,2012-07-23 08:00,23,54.17,54.19,54.03,54.03,715
,2012-07-23 08:30,23,54.04,54.1,54,54.09,742
,2012-07-23 09:00,23,54.1,54.1,53.94,53.97,1663
,2012-07-23 09:30,23,53.98,54.31,53.88,54.15,6224
,2012-07-23 10:00,23,54.14,54.28,54.12,54.28,3369
,2012-07-23 10:30,23,54.29,54.39,54.21,54.37,1989
,2012-07-23 11:00,23,54.39,54.49,54.35,54.38,2713
,2012-07-23 11:30,23,54.38,54.41,54.29,54.35,1411
,2012-07-23 12:00,23,54.33,54.37,53.98,54.11,3313
,2012-07-23 12:30,23,54.11,54.22,53.97,54.21,2334
,2012-07-23 13:00,23,54.23,54.54,54.17,54.36,2355
,2012-07-23 13:30,23,54.36,54.62,54.3,54.55,2408
,2012-07-23 17:00,24,54.56,54.62,54.23,54.33,478
,2012-07-23 17:30,24,54.28,54.28,53.53,53.61,1267
,2012-07-23 18:00,24,53.59,53.77,53.53,53.75,485
,2012-07-23 18:30,24,53.75,53.75,53.5,53.6,254
,2012-07-23 19:00,24,53.69,53.7,53.5,53.58,580
,2012-07-23 19:30,24,53.58,53.65,53.25,53.33,1455
,2012-07-23 20:00,24,53.28,53.37,53.11,53.32,2251
,2012-07-23 20:30,24,53.31,53.45,53.26,53.38,663
,2012-07-23 21:00,24,53.38,53.44,53.28,53.37,92
,2012-07-23 21:30,24,53.37,53.47,53.31,53.34,431
,2012-07-23 22:00,24,53.34,53.42,53.27,53.38,290
,2012-07-23 22:30,24,53.39,53.51,53.33,53.47,122
,2012-07-23 23:00,24,53.46,53.5,53.38,53.4,87
,2012-07-23 23:30,24,53.4,53.41,53.36,53.41,61
,2012-07-24 00:00,24,53.41,53.51,53.4,53.47,166
,2012-07-24 00:30,24,53.46,53.62,53.43,53.59,532
,2012-07-24 01:00,24,53.57,53.62,53.48,53.53,443
,2012-07-24 01:30,24,53.53,53.55,53.4,53.43,834
,2012-07-24 02:00,24,53.43,53.49,53.35,53.38,460
,2012-07-24 02:30,24,53.37,53.4,53.3,53.35,433
,2012-07-24 03:00,24,53.37,53.49,53.34,53.47,239
,2012-07-24 03:30,24,53.47,53.5,53.33,53.33,183
,2012-07-24 04:00,24,53.35,53.43,53.32,53.43,224
,2012-07-24 04:30,24,53.42,53.45,53.32,53.39,349
,2012-07-24 05:00,24,53.39,53.4,53.32,53.35,204
,2012-07-24 05:30,24,53.35,53.35,53.31,53.32,197
,2012-07-24 06:00,24,53.33,53.45,53.33,53.38,516
,2012-07-24 06:30,24,53.38,53.41,53.28,53.39,301
,2012-07-24 07:00,24,53.39,53.39,53.25,53.27,237
,2012-07-24 07:30,24,53.26,53.33,53.19,53.3,654
,2012-07-24 08:00,24,53.3,53.4,53.23,53.38,374
,2012-07-24 08:30,24,53.38,53.41,53.15,53.25,1191
,2012-07-24 09:00,24,53.26,53.28,52.86,52.95,2620
,2012-07-24 09:30,24,52.95,53.25,52.91,53.14,4724
,2012-07-24 10:00,24,53.14,53.26,53.11,53.18,3018
,2012-07-24 10:30,24,53.16,53.18,52.73,52.74,5318
,2012-07-24 11:00,24,52.74,52.8,52.32,52.45,7095
,2012-07-24 11:30,24,52.45,52.5,52.12,52.21,4720
,2012-07-24 12:00,24,52.2,52.52,52.13,52.46,3985
,2012-07-24 12:30,24,52.45,52.64,52.45,52.62,2777
,2012-07-24 13:00,24,52.62,52.77,52.55,52.62,2709
,2012-07-24 13:30,24,52.62,52.76,52.18,52.18,4128
,2012-07-24 17:00,25,52.45,52.68,52.38,52.48,452
,2012-07-24 17:30,25,52.49,52.54,52.34,52.44,330
,2012-07-24 18:00,25,52.45,52.5,52.33,52.47,344
,2012-07-24 18:30,25,52.46,52.46,52.14,52.14,462
,2012-07-24 19:00,25,52.2,52.33,52.08,52.23,626
,2012-07-24 19:30,25,52.22,52.35,52.12,52.35,386
,2012-07-24 20:00,25,52.35,52.78,52.35,52.71,1184
,2012-07-24 20:30,25,52.71,52.79,52.65,52.79,405
,2012-07-24 21:00,25,52.78,52.79,52.6,52.6,338
,2012-07-24 21:30,25,52.61,52.95,52.61,52.9,937
,2012-07-24 22:00,25,52.89,52.97,52.72,52.97,514
,2012-07-24 22:30,25,52.97,52.97,52.8,52.84,258
,2012-07-24 23:00,25,52.84,52.87,52.83,52.85,86
,2012-07-24 23:30,25,52.85,52.9,52.82,52.9,93
,2012-07-25 00:00,25,52.91,52.95,52.87,52.93,119
,2012-07-25 00:30,25,52.94,52.95,52.87,52.92,218
,2012-07-25 01:00,25,52.92,52.92,52.7,52.71,259
,2012-07-25 01:30,25,52.71,52.86,52.68,52.71,881
,2012-07-25 02:00,25,52.72,52.88,52.67,52.75,612
,2012-07-25 02:30,25,52.74,52.76,52.45,52.49,886
,2012-07-25 03:00,25,52.48,52.5,52.41,52.49,262
,2012-07-25 03:30,25,52.48,52.55,52.41,52.53,429
,2012-07-25 04:00,25,52.53,52.71,52.5,52.69,563
,2012-07-25 04:30,25,52.69,52.87,52.66,52.83,958
,2012-07-25 05:00,25,52.83,52.93,52.83,52.89,451
,2012-07-25 05:30,25,52.89,53.25,52.86,53.03,1569
,2012-07-25 06:00,25,53.04,53.07,52.88,52.94,502
,2012-07-25 06:30,25,52.91,52.98,52.89,52.95,185
,2012-07-25 07:00,25,52.95,53.06,52.95,53.05,429
,2012-07-25 07:30,25,53.04,53.18,52.98,53.18,1192
,2012-07-25 08:00,25,53.18,53.37,53.09,53.31,1859
,2012-07-25 08:30,25,53.32,53.4,53.18,53.19,1221
,2012-07-25 09:00,25,53.19,53.33,53.05,53.1,2336
,2012-07-25 09:30,25,53.09,53.22,52.8,52.95,6483
,2012-07-25 10:00,25,52.95,53.1,52.91,52.91,2526
,2012-07-25 10:30,25,52.91,53.01,52.88,52.94,1691
,2012-07-25 11:00,25,52.92,53.06,52.9,53.06,2162
,2012-07-25 11:30,25,53.06,53.1,52.9,52.9,1652
,2012-07-25 12:00,25,52.9,52.95,52.84,52.86,1625
,2012-07-25 12:30,25,52.86,52.92,52.77,52.8,1521
,2012-07-25 13:00,25,52.81,53.06,52.81,52.98,1973
,2012-07-25 13:30,25,52.97,53.12,52.88,52.96,1986
,2012-07-25 17:00,26,53,53.1,52.6,52.75,494
,2012-07-25 17:30,26,52.72,52.9,52.62,52.63,96
,2012-07-25 18:00,26,52.63,52.88,52.63,52.8,103
,2012-07-25 18:30,26,52.79,52.79,52.6,52.65,174
,2012-07-25 19:00,26,52.63,52.67,52.54,52.62,154
,2012-07-25 19:30,26,52.64,52.7,52.56,52.6,115
,2012-07-25 20:00,26,52.65,52.75,52.55,52.58,572
,2012-07-25 20:30,26,52.58,52.68,52.47,52.55,455
,2012-07-25 21:00,26,52.55,52.59,52.47,52.52,128
,2012-07-25 21:30,26,52.52,52.58,52.46,52.5,257
,2012-07-25 22:00,26,52.49,52.58,52.45,52.46,301
,2012-07-25 22:30,26,52.5,52.5,52.41,52.44,55
,2012-07-25 23:00,26,52.46,52.5,52.43,52.5,17
,2012-07-25 23:30,26,52.47,52.53,52.45,52.49,55
,2012-07-26 00:00,26,52.51,52.64,52.51,52.56,107
,2012-07-26 00:30,26,52.56,52.6,52.45,52.47,270
,2012-07-26 01:00,26,52.46,52.59,52.45,52.48,528
,2012-07-26 01:30,26,52.46,52.49,52.42,52.43,239
,2012-07-26 02:00,26,52.45,52.53,52.43,52.48,417
,2012-07-26 02:30,26,52.49,52.53,52.46,52.47,271
,2012-07-26 03:00,26,52.49,52.49,52.38,52.45,468
,2012-07-26 03:30,26,52.45,52.49,52.41,52.45,444
,2012-07-26 04:00,26,52.44,52.45,52.36,52.38,342
,2012-07-26 04:30,26,52.39,52.41,52.28,52.3,852
,2012-07-26 05:00,26,52.29,52.51,52.28,52.48,552
,2012-07-26 05:30,26,52.49,52.55,52.47,52.52,337
,2012-07-26 06:00,26,52.53,52.68,52.51,52.51,603
,2012-07-26 06:30,26,52.52,52.67,52.52,52.66,223
,2012-07-26 07:00,26,52.62,52.79,52.6,52.66,1148
,2012-07-26 07:30,26,52.67,52.72,52.54,52.67,465
,2012-07-26 08:00,26,52.68,52.71,52.62,52.67,576
,2012-07-26 08:30,26,52.69,52.74,52.49,52.54,1684
,2012-07-26 09:00,26,52.55,52.57,52.27,52.42,1322
,2012-07-26 09:30,26,52.42,52.77,52.36,52.67,4074
,2012-07-26 10:00,26,52.68,52.78,52.64,52.72,1677
,2012-07-26 10:30,26,52.73,52.77,52.65,52.71,1707
,2012-07-26 11:00,26,52.7,52.71,52.51,52.55,1931
,2012-07-26 11:30,26,52.54,52.72,52.53,52.71,1008
,2012-07-26 12:00,26,52.71,52.85,52.65,52.67,2294
,2012-07-26 12:30,26,52.67,52.77,52.45,52.49,3218
,2012-07-26 13:00,26,52.49,52.66,52.46,52.61,1439
,2012-07-26 13:30,26,52.6,52.62,52.31,52.34,2639
,2012-07-26 17:00,27,52.44,52.73,52.3,52.51,644
,2012-07-26 17:30,27,52.51,52.51,52.32,52.32,137
,2012-07-26 18:00,27,52.32,52.37,52.3,52.37,216
,2012-07-26 18:30,27,52.34,52.4,52.3,52.3,116
,2012-07-26 19:00,27,52.3,52.37,52.3,52.34,112
,2012-07-26 19:30,27,52.34,52.6,52.33,52.6,142
,2012-07-26 20:00,27,52.6,52.78,52.59,52.67,823
,2012-07-26 20:30,27,52.67,52.69,52.51,52.63,270
,2012-07-26 21:00,27,52.59,52.62,52.43,52.57,235
,2012-07-26 21:30,27,52.57,52.6,52.5,52.54,194
,2012-07-26 22:00,27,52.53,52.57,52.39,52.48,178
,2012-07-26 22:30,27,52.51,52.52,52.43,52.43,56
,2012-07-26 23:00,27,52.46,52.51,52.46,52.47,43
,2012-07-26 23:30,27,52.45,52.51,52.4,52.49,123
,2012-07-27 00:00,27,52.49,52.52,52.42,52.51,32
,2012-07-27 00:30,27,52.5,52.6,52.48,52.59,171
,2012-07-27 01:00,27,52.6,52.65,52.53,52.65,225
,2012-07-27 01:30,27,52.64,52.74,52.63,52.7,411
,2012-07-27 02:00,27,52.68,52.71,52.48,52.6,525
,2012-07-27 02:30,27,52.6,52.63,52.56,52.62,316
,2012-07-27 03:00,27,52.61,52.64,52.57,52.6,240
,2012-07-27 03:30,27,52.6,52.66,52.59,52.6,190
,2012-07-27 04:00,27,52.59,52.62,52.53,52.53,271
,2012-07-27 04:30,27,52.58,52.76,52.58,52.61,629
,2012-07-27 05:00,27,52.61,52.72,52.61,52.69,306
,2012-07-27 05:30,27,52.65,52.75,52.63,52.69,193
,2012-07-27 06:00,27,52.73,52.76,52.66,52.68,198
,2012-07-27 06:30,27,52.66,52.74,52.58,52.66,645
,2012-07-27 07:00,27,52.66,52.73,52.55,52.69,408
,2012-07-27 07:30,27,52.7,52.71,52.61,52.67,263
,2012-07-27 08:00,27,52.7,52.77,52.67,52.73,554
,2012-07-27 08:30,27,52.74,52.77,52.55,52.67,942
,2012-07-27 09:00,27,52.68,52.93,52.58,52.88,3175
,2012-07-27 09:30,27,52.87,52.88,52.6,52.79,5208
,2012-07-27 10:00,27,52.79,52.85,52.7,52.83,1635
,2012-07-27 10:30,27,52.83,52.83,52.6,52.75,2099
,2012-07-27 11:00,27,52.76,52.78,52.55,52.57,1917
,2012-07-27 11:30,27,52.57,52.59,52.49,52.56,1699
,2012-07-27 12:00,27,52.55,52.68,52.46,52.67,1239
,2012-07-27 12:30,27,52.68,52.84,52.66,52.84,1592
,2012-07-27 13:00,27,52.84,52.89,52.69,52.76,2022
,2012-07-27 13:30,27,52.76,52.87,52.7,52.77,3420
,2012-07-27 14:00,27,52.75,52.75,52.75,52.75,1
,2012-07-29 17:00,30,53.32,53.7,53.01,53.41,995
,2012-07-29 17:30,30,53.47,53.53,53.22,53.38,650
,2012-07-29 18:00,30,53.4,53.43,53.35,53.39,166
,2012-07-29 18:30,30,53.38,53.41,53.29,53.35,231
,2012-07-29 19:00,30,53.31,53.35,53.22,53.32,163
,2012-07-29 19:30,30,53.34,53.38,53.3,53.35,329
,2012-07-29 20:00,30,53.32,53.66,53.3,53.58,1128
,2012-07-29 20:30,30,53.58,53.6,53.45,53.47,241
,2012-07-29 21:00,30,53.48,53.51,53.41,53.45,167
,2012-07-29 21:30,30,53.46,53.48,53.31,53.44,464
,2012-07-29 22:00,30,53.42,53.51,53.31,53.36,387
,2012-07-29 22:30,30,53.36,53.41,53.35,53.38,20
,2012-07-29 23:00,30,53.42,53.45,53.37,53.45,21
,2012-07-29 23:30,30,53.45,53.45,53.43,53.43,50
,2012-07-30 00:00,30,53.43,53.45,53.35,53.35,68
,2012-07-30 00:30,30,53.36,53.42,53.32,53.35,114
,2012-07-30 01:00,30,53.33,53.4,53.25,53.3,534
,2012-07-30 01:30,30,53.27,53.42,53.25,53.37,260
,2012-07-30 02:00,30,53.37,53.43,53.26,53.37,237
,2012-07-30 02:30,30,53.32,53.4,53.25,53.25,374
,2012-07-30 03:00,30,53.26,53.27,53.25,53.27,343
,2012-07-30 03:30,30,53.29,53.3,53.25,53.29,92
,2012-07-30 04:00,30,53.3,53.36,53.21,53.33,482
,2012-07-30 04:30,30,53.32,53.44,53.32,53.35,491
,2012-07-30 05:00,30,53.35,53.45,53.31,53.31,254
,2012-07-30 05:30,30,53.31,53.34,53.28,53.33,135
,2012-07-30 06:00,30,53.33,53.35,53.23,53.29,122
,2012-07-30 06:30,30,53.28,53.32,53.24,53.24,174
,2012-07-30 07:00,30,53.27,53.3,53.22,53.26,205
,2012-07-30 07:30,30,53.24,53.32,53.24,53.31,178
,2012-07-30 08:00,30,53.28,53.38,53.26,53.29,431
,2012-07-30 08:30,30,53.28,53.38,53.27,53.31,548
,2012-07-30 09:00,30,53.32,53.33,53.2,53.2,836
,2012-07-30 09:30,30,53.23,53.39,53.16,53.22,3838
,2012-07-30 10:00,30,53.22,53.23,53.1,53.1,1756
,2012-07-30 10:30,30,53.1,53.17,53.01,53.16,2455
,2012-07-30 11:00,30,53.16,53.29,53.15,53.28,1284
,2012-07-30 11:30,30,53.27,53.27,53.07,53.11,1586
,2012-07-30 12:00,30,53.13,53.2,53.1,53.19,926
,2012-07-30 12:30,30,53.19,53.29,53.13,53.16,1658
,2012-07-30 13:00,30,53.15,53.33,53.13,53.32,1745
,2012-07-30 13:30,30,53.32,53.45,53.23,53.35,2322
,2012-07-30 17:00,31,53.04,53.44,52.85,53.41,347
,2012-07-30 17:30,31,53.45,53.45,53.36,53.39,32
,2012-07-30 18:00,31,53.4,53.44,53.31,53.35,60
,2012-07-30 18:30,31,53.35,53.45,53.29,53.37,49
,2012-07-30 19:00,31,53.35,53.35,53.05,53.12,185
,2012-07-30 19:30,31,53.13,53.15,53.05,53.08,143
,2012-07-30 20:00,31,53.08,53.2,53.02,53.15,253
,2012-07-30 20:30,31,53.1,53.16,53.03,53.11,172
,2012-07-30 21:00,31,53.14,53.29,53.12,53.24,197
,2012-07-30 21:30,31,53.21,53.25,53.1,53.1,127
,2012-07-30 22:00,31,53.11,53.2,53.04,53.05,291
,2012-07-30 22:30,31,53.05,53.09,53.03,53.03,86
,2012-07-30 23:00,31,53.04,53.08,53.03,53.06,123
,2012-07-30 23:30,31,53.08,53.1,53.05,53.08,33
,2012-07-31 00:00,31,53.12,53.12,53.1,53.1,24
,2012-07-31 00:30,31,53.1,53.2,53.1,53.12,467
,2012-07-31 01:00,31,53.13,53.16,53.09,53.11,419
,2012-07-31 01:30,31,53.09,53.24,53.09,53.23,242
,2012-07-31 02:00,31,53.17,53.18,53.09,53.1,272
,2012-07-31 02:30,31,53.09,53.19,53.07,53.1,85
,2012-07-31 03:00,31,53.09,53.15,53.06,53.07,232
,2012-07-31 03:30,31,53.09,53.17,53.07,53.16,426
,2012-07-31 04:00,31,53.15,53.19,53.1,53.11,255
,2012-07-31 04:30,31,53.11,53.29,53.1,53.27,786
,2012-07-31 05:00,31,53.28,53.39,53.26,53.32,691
,2012-07-31 05:30,31,53.31,53.41,53.31,53.4,347
,2012-07-31 06:00,31,53.41,53.44,53.34,53.35,148
,2012-07-31 06:30,31,53.35,53.39,53.34,53.36,281
,2012-07-31 07:00,31,53.35,53.35,53.24,53.34,292
,2012-07-31 07:30,31,53.33,53.37,53.26,53.35,198
,2012-07-31 08:00,31,53.37,53.37,53.1,53.23,690
,2012-07-31 08:30,31,53.26,53.34,53.18,53.27,455
,2012-07-31 09:00,31,53.27,53.3,53.14,53.23,590
,2012-07-31 09:30,31,53.25,53.45,53.11,53.42,5538
,2012-07-31 10:00,31,53.42,53.91,53.39,53.86,6581
,2012-07-31 10:30,31,53.86,53.88,53.74,53.83,2727
,2012-07-31 11:00,31,53.83,53.84,53.69,53.78,2514
,2012-07-31 11:30,31,53.78,53.85,53.59,53.63,2601
,2012-07-31 12:00,31,53.62,53.68,53.53,53.66,1906
,2012-07-31 12:30,31,53.66,53.8,53.65,53.67,1597
,2012-07-31 13:00,31,53.67,53.77,53.51,53.52,2244
,2012-07-31 13:30,31,53.52,53.71,53.21,53.29,5382
,2012-07-31 17:00,1,53.33,53.8,53.33,53.78,282
,2012-07-31 17:30,1,53.78,53.79,53.74,53.75,118
,2012-07-31 18:00,1,53.76,53.8,53.71,53.74,137
,2012-07-31 18:30,1,53.75,53.75,53.66,53.69,86
,2012-07-31 19:00,1,53.66,53.7,53.65,53.66,156
,2012-07-31 19:30,1,53.66,53.75,53.65,53.71,118
,2012-07-31 20:00,1,53.7,53.8,53.52,53.8,663
,2012-07-31 20:30,1,53.8,53.8,53.69,53.69,113
,2012-07-31 21:00,1,53.69,53.77,53.68,53.76,83
,2012-07-31 21:30,1,53.74,53.79,53.68,53.68,197
,2012-07-31 22:00,1,53.7,53.76,53.69,53.72,180
,2012-07-31 22:30,1,53.71,53.71,53.68,53.68,58
,2012-07-31 23:00,1,53.69,53.7,53.68,53.69,36
,2012-07-31 23:30,1,53.71,53.71,53.69,53.71,12
,2012-08-01 00:00,1,53.69,53.7,53.69,53.69,4
,2012-08-01 00:30,1,53.7,53.88,53.68,53.86,251
,2012-08-01 01:00,1,53.85,53.85,53.75,53.77,141
,2012-08-01 01:30,1,53.76,53.78,53.55,53.56,856
,2012-08-01 02:00,1,53.56,53.69,53.51,53.64,262
,2012-08-01 02:30,1,53.64,53.79,53.62,53.66,242
,2012-08-01 03:00,1,53.66,53.82,53.65,53.71,242
,2012-08-01 03:30,1,53.71,53.72,53.62,53.67,173
,2012-08-01 04:00,1,53.66,53.68,53.48,53.49,407
,2012-08-01 04:30,1,53.51,53.57,53.13,53.23,1076
,2012-08-01 05:00,1,53.24,53.47,53.17,53.35,476
,2012-08-01 05:30,1,53.36,53.4,53.21,53.23,304
,2012-08-01 06:00,1,53.22,53.25,53.13,53.23,470
,2012-08-01 06:30,1,53.23,53.35,53.14,53.31,237
,2012-08-01 07:00,1,53.32,53.32,53.21,53.29,241
,2012-08-01 07:30,1,53.28,53.31,53.23,53.29,251
,2012-08-01 08:00,1,53.25,53.37,53.23,53.25,622
,2012-08-01 08:30,1,53.25,53.33,53.23,53.3,307
,2012-08-01 09:00,1,53.3,53.35,53.1,53.19,976
,2012-08-01 09:30,1,53.16,53.28,52.98,53.08,5042
,2012-08-01 10:00,1,53.08,53.2,52.94,53.01,4023
,2012-08-01 10:30,1,53,53.04,52.74,52.76,5042
,2012-08-01 11:00,1,52.76,52.81,52.49,52.69,5371
,2012-08-01 11:30,1,52.69,52.82,52.68,52.71,1849
,2012-08-01 12:00,1,52.69,52.79,52.67,52.74,1585
,2012-08-01 12:30,1,52.74,52.77,52.64,52.64,1752
,2012-08-01 13:00,1,52.64,52.88,52.64,52.85,1758
,2012-08-01 13:30,1,52.84,52.95,52.52,52.62,3034
,2012-08-01 17:00,2,52.8,53.17,52.71,52.76,938
,2012-08-01 17:30,2,52.71,52.77,52.56,52.71,231
,2012-08-01 18:00,2,52.71,52.74,52.63,52.64,138
,2012-08-01 18:30,2,52.64,52.71,52.52,52.54,288
,2012-08-01 19:00,2,52.53,52.77,52.5,52.73,307
,2012-08-01 19:30,2,52.74,52.93,52.58,52.9,357
,2012-08-01 20:00,2,52.91,52.99,52.69,52.79,471
,2012-08-01 20:30,2,52.8,52.82,52.59,52.64,378
,2012-08-01 21:00,2,52.62,52.76,52.59,52.73,133
,2012-08-01 21:30,2,52.71,52.8,52.69,52.69,177
,2012-08-01 22:00,2,52.69,52.86,52.69,52.85,233
,2012-08-01 22:30,2,52.85,52.9,52.85,52.85,45
,2012-08-01 23:00,2,52.85,52.89,52.85,52.89,15
,2012-08-01 23:30,2,52.85,52.9,52.85,52.86,23
,2012-08-02 00:00,2,52.89,52.9,52.84,52.85,34
,2012-08-02 00:30,2,52.84,52.85,52.74,52.81,93
,2012-08-02 01:00,2,52.77,52.87,52.77,52.86,212
,2012-08-02 01:30,2,52.86,52.92,52.74,52.92,450
,2012-08-02 02:00,2,52.91,52.92,52.85,52.92,198
,2012-08-02 02:30,2,52.93,52.95,52.85,52.85,144
,2012-08-02 03:00,2,52.85,52.86,52.77,52.78,86
,2012-08-02 03:30,2,52.78,52.86,52.75,52.83,184
,2012-08-02 04:00,2,52.83,52.95,52.82,52.94,459
,2012-08-02 04:30,2,52.94,52.94,52.8,52.93,239
,2012-08-02 05:00,2,52.93,52.96,52.67,52.74,302
,2012-08-02 05:30,2,52.73,52.99,52.69,52.75,478
,2012-08-02 06:00,2,52.75,52.75,52.63,52.67,131
,2012-08-02 06:30,2,52.69,52.8,52.55,52.67,468
,2012-08-02 07:00,2,52.67,52.84,52.61,52.84,326
,2012-08-02 07:30,2,52.82,52.9,52.3,52.52,1687
,2012-08-02 08:00,2,52.52,52.53,52.3,52.3,1231
,2012-08-02 08:30,2,52.3,52.47,52.23,52.36,1731
,2012-08-02 09:00,2,52.36,52.51,52.26,52.29,1477
,2012-08-02 09:30,2,52.29,52.37,51.92,52.07,6004
,2012-08-02 10:00,2,52.06,52.17,51.99,52.14,1858
,2012-08-02 10:30,2,52.14,52.35,52.11,52.25,1972
,2012-08-02 11:00,2,52.24,52.35,52.22,52.27,1617
,2012-08-02 11:30,2,52.26,52.34,52.21,52.25,1717
,2012-08-02 12:00,2,52.26,52.31,52.22,52.28,1648
,2012-08-02 12:30,2,52.28,52.37,52.23,52.37,1166
,2012-08-02 13:00,2,52.37,52.43,52.24,52.36,1244
,2012-08-02 13:30,2,52.35,52.5,52.29,52.43,2165
,2012-08-02 17:00,3,52.5,52.69,52.32,52.46,284
,2012-08-02 17:30,3,52.46,52.46,52.23,52.28,146
,2012-08-02 18:00,3,52.28,52.36,52.28,52.36,51
,2012-08-02 18:30,3,52.37,52.37,52.22,52.3,82
,2012-08-02 19:00,3,52.3,52.33,52.24,52.28,54
,2012-08-02 19:30,3,52.29,52.37,52.28,52.36,149
,2012-08-02 20:00,3,52.38,52.88,52.35,52.84,719
,2012-08-02 20:30,3,52.85,52.88,52.75,52.77,228
,2012-08-02 21:00,3,52.79,52.85,52.71,52.73,112
,2012-08-02 21:30,3,52.77,52.87,52.75,52.82,108
,2012-08-02 22:00,3,52.83,52.83,52.65,52.73,108
,2012-08-02 22:30,3,52.7,52.73,52.66,52.7,80
,2012-08-02 23:00,3,52.73,52.74,52.64,52.68,20
,2012-08-02 23:30,3,52.68,52.69,52.59,52.6,31
,2012-08-03 00:00,3,52.62,52.69,52.52,52.65,87
,2012-08-03 00:30,3,52.68,52.68,52.32,52.35,424
,2012-08-03 01:00,3,52.33,52.43,52.26,52.4,680
,2012-08-03 01:30,3,52.4,52.5,52.4,52.49,313
,2012-08-03 02:00,3,52.49,52.67,52.45,52.61,322
,2012-08-03 02:30,3,52.56,52.61,52.5,52.55,384
,2012-08-03 03:00,3,52.53,52.65,52.51,52.62,118
,2012-08-03 03:30,3,52.63,52.64,52.59,52.62,93
,2012-08-03 04:00,3,52.64,52.73,52.61,52.67,99
,2012-08-03 04:30,3,52.67,52.75,52.55,52.55,112
,2012-08-03 05:00,3,52.55,52.56,52.4,52.41,307
,2012-08-03 05:30,3,52.43,52.64,52.42,52.64,90
,2012-08-03 06:00,3,52.62,52.63,52.4,52.52,141
,2012-08-03 06:30,3,52.52,52.57,52.51,52.57,78
,2012-08-03 07:00,3,52.53,52.53,52.4,52.51,137
,2012-08-03 07:30,3,52.51,52.72,52.5,52.7,235
,2012-08-03 08:00,3,52.69,52.88,52.63,52.63,1178
,2012-08-03 08:30,3,52.65,52.94,52.6,52.89,1337
,2012-08-03 09:00,3,52.9,53.04,52.75,52.75,1208
,2012-08-03 09:30,3,52.75,52.92,52.75,52.9,2820
,2012-08-03 10:00,3,52.91,53,52.78,53,3069
,2012-08-03 10:30,3,53,53.09,52.92,53.03,2410
,2012-08-03 11:00,3,53.04,53.07,52.88,53.01,1922
,2012-08-03 11:30,3,53,53.12,52.96,52.98,2632
,2012-08-03 12:00,3,52.99,53.01,52.94,52.99,1028
,2012-08-03 12:30,3,52.99,53.14,52.99,53.03,1301
,2012-08-03 13:00,3,53.05,53.14,53.04,53.12,1154
,2012-08-03 13:30,3,53.13,53.13,52.81,52.95,1868
,2012-08-05 17:00,6,52.5,52.5,51.84,51.97,1615
,2012-08-05 17:30,6,51.97,52.08,51.94,52.01,135
,2012-08-05 18:00,6,52.03,52.13,52.01,52.1,100
,2012-08-05 18:30,6,52.12,52.23,52.1,52.2,77
,2012-08-05 19:00,6,52.21,52.28,52.12,52.2,185
,2012-08-05 19:30,6,52.23,52.33,52.22,52.28,137
,2012-08-05 20:00,6,52.27,52.36,52.2,52.36,342
,2012-08-05 20:30,6,52.33,52.73,52.33,52.73,864
,2012-08-05 21:00,6,52.72,52.85,52.67,52.68,424
,2012-08-05 21:30,6,52.68,52.73,52.66,52.67,105
,2012-08-05 22:00,6,52.69,52.71,52.61,52.68,187
,2012-08-05 22:30,6,52.7,52.73,52.61,52.63,96
,2012-08-05 23:00,6,52.64,52.66,52.59,52.59,122
,2012-08-05 23:30,6,52.59,52.59,52.54,52.59,41
,2012-08-06 00:00,6,52.59,52.63,52.55,52.57,120
,2012-08-06 00:30,6,52.58,52.61,52.55,52.56,197
,2012-08-06 01:00,6,52.57,52.67,52.57,52.61,248
,2012-08-06 01:30,6,52.62,52.65,52.55,52.61,720
,2012-08-06 02:00,6,52.61,52.73,52.6,52.66,327
,2012-08-06 02:30,6,52.69,52.69,52.6,52.66,74
,2012-08-06 03:00,6,52.66,52.71,52.63,52.66,126
,2012-08-06 03:30,6,52.66,52.74,52.65,52.74,180
,2012-08-06 04:00,6,52.72,52.76,52.66,52.68,145
,2012-08-06 04:30,6,52.68,52.7,52.65,52.68,141
,2012-08-06 05:00,6,52.66,52.66,52.58,52.66,372
,2012-08-06 05:30,6,52.66,52.69,52.59,52.62,245
,2012-08-06 06:00,6,52.62,52.63,52.58,52.58,201
,2012-08-06 06:30,6,52.6,52.68,52.58,52.68,222
,2012-08-06 07:00,6,52.68,52.68,52.54,52.61,889
,2012-08-06 07:30,6,52.61,52.61,52.54,52.54,183
,2012-08-06 08:00,6,52.55,52.55,52.15,52.23,1379
,2012-08-06 08:30,6,52.23,52.36,52.16,52.27,769
,2012-08-06 09:00,6,52.27,52.4,52.21,52.25,597
,2012-08-06 09:30,6,52.24,52.28,52.09,52.22,3842
,2012-08-06 10:00,6,52.21,52.38,52.14,52.33,2482
,2012-08-06 10:30,6,52.32,52.42,52.3,52.38,1783
,2012-08-06 11:00,6,52.39,52.53,52.35,52.5,1618
,2012-08-06 11:30,6,52.5,52.59,52.5,52.54,1482
,2012-08-06 12:00,6,52.53,52.55,52.44,52.45,1224
,2012-08-06 12:30,6,52.45,52.55,52.35,52.51,1400
,2012-08-06 13:00,6,52.5,52.55,52.4,52.53,1350
,2012-08-06 13:30,6,52.53,52.59,52.18,52.22,2576
,2012-08-06 17:00,7,52.3,52.44,52.22,52.43,150
,2012-08-06 17:30,7,52.37,52.47,52.36,52.36,18
,2012-08-06 18:00,7,52.43,52.46,52.37,52.46,165
,2012-08-06 18:30,7,52.45,52.48,52.41,52.44,221
,2012-08-06 19:00,7,52.44,52.49,52.44,52.46,128
,2012-08-06 19:30,7,52.47,52.5,52.44,52.5,109
,2012-08-06 20:00,7,52.5,52.8,52.5,52.71,1110
,2012-08-06 20:30,7,52.74,52.85,52.7,52.85,442
,2012-08-06 21:00,7,52.85,52.85,52.74,52.78,236
,2012-08-06 21:30,7,52.8,52.83,52.78,52.83,99
,2012-08-06 22:00,7,52.83,52.83,52.49,52.7,410
,2012-08-06 22:30,7,52.7,52.74,52.68,52.68,27
,2012-08-06 23:00,7,52.73,52.73,52.67,52.68,5
,2012-08-06 23:30,7,52.68,52.7,52.66,52.68,10
,2012-08-07 00:00,7,52.66,52.71,52.66,52.7,11
,2012-08-07 00:30,7,52.7,52.79,52.68,52.7,114
,2012-08-07 01:00,7,52.7,52.74,52.65,52.71,143
,2012-08-07 01:30,7,52.71,52.78,52.66,52.78,321
,2012-08-07 02:00,7,52.75,52.87,52.75,52.87,278
,2012-08-07 02:30,7,52.87,52.99,52.83,52.91,518
,2012-08-07 03:00,7,52.86,52.96,52.83,52.88,70
,2012-08-07 03:30,7,52.88,52.88,52.55,52.71,255
,2012-08-07 04:00,7,52.71,52.77,52.65,52.77,62
,2012-08-07 04:30,7,52.75,52.75,52.66,52.69,171
,2012-08-07 05:00,7,52.74,52.8,52.68,52.78,104
,2012-08-07 05:30,7,52.78,52.78,52.77,52.78,70
,2012-08-07 06:00,7,52.79,52.8,52.77,52.79,67
,2012-08-07 06:30,7,52.78,52.8,52.75,52.76,117
,2012-08-07 07:00,7,52.78,52.79,52.75,52.79,161
,2012-08-07 07:30,7,52.79,52.83,52.7,52.77,382
,2012-08-07 08:00,7,52.77,52.77,52.59,52.64,441
,2012-08-07 08:30,7,52.64,52.71,52.59,52.67,374
,2012-08-07 09:00,7,52.67,52.75,52.59,52.73,742
,2012-08-07 09:30,7,52.72,52.74,52.42,52.5,3053
,2012-08-07 10:00,7,52.51,52.59,52.45,52.55,2126
,2012-08-07 10:30,7,52.55,52.56,52.26,52.3,3243
,2012-08-07 11:00,7,52.31,52.37,52.22,52.22,2743
,2012-08-07 11:30,7,52.22,52.32,52.16,52.24,2360
,2012-08-07 12:00,7,52.25,52.37,52.15,52.35,2321
,2012-08-07 12:30,7,52.35,52.44,52.19,52.2,1563
,2012-08-07 13:00,7,52.21,52.31,52.15,52.16,1568
,2012-08-07 13:30,7,52.16,52.21,52.08,52.12,3165
,2012-08-07 17:00,8,52.17,52.25,52.12,52.17,120
,2012-08-07 17:30,8,52.17,52.25,52.14,52.17,74
,2012-08-07 18:00,8,52.19,52.25,52.16,52.22,192
,2012-08-07 18:30,8,52.24,52.25,52.18,52.18,220
,2012-08-07 19:00,8,52.19,52.25,52.15,52.25,150
,2012-08-07 19:30,8,52.22,52.33,52.22,52.33,319
,2012-08-07 20:00,8,52.33,52.41,52.26,52.32,926
,2012-08-07 20:30,8,52.32,52.35,52.28,52.32,208
,2012-08-07 21:00,8,52.34,52.34,52.3,52.3,46
,2012-08-07 21:30,8,52.33,52.44,52.33,52.41,320
,2012-08-07 22:00,8,52.41,52.45,52.39,52.42,152
,2012-08-07 22:30,8,52.41,52.43,52.39,52.39,44
,2012-08-07 23:00,8,52.4,52.42,52.39,52.4,38
,2012-08-07 23:30,8,52.4,52.4,52.35,52.36,78
,2012-08-08 00:00,8,52.38,52.38,52.3,52.33,145
,2012-08-08 00:30,8,52.34,52.36,52.25,52.33,364
,2012-08-08 01:00,8,52.37,52.38,52.31,52.31,153
,2012-08-08 01:30,8,52.31,52.38,52.23,52.27,497
,2012-08-08 02:00,8,52.25,52.41,52.21,52.21,515
,2012-08-08 02:30,8,52.23,52.27,52.22,52.23,235
,2012-08-08 03:00,8,52.22,52.26,52.2,52.24,93
,2012-08-08 03:30,8,52.21,52.26,52.15,52.17,325
,2012-08-08 04:00,8,52.18,52.22,52.14,52.15,181
,2012-08-08 04:30,8,52.14,52.2,52.09,52.09,683
,2012-08-08 05:00,8,52.09,52.11,51.98,52.01,433
,2012-08-08 05:30,8,52.03,52.11,52.03,52.04,201
,2012-08-08 06:00,8,52.03,52.19,52.03,52.18,219
,2012-08-08 06:30,8,52.19,52.2,52.15,52.16,37
,2012-08-08 07:00,8,52.16,52.22,52.14,52.2,223
,2012-08-08 07:30,8,52.19,52.29,52.19,52.2,755
,2012-08-08 08:00,8,52.19,52.3,52.14,52.23,1089
,2012-08-08 08:30,8,52.24,52.31,52.2,52.21,686
,2012-08-08 09:00,8,52.21,52.29,52.17,52.22,677
,2012-08-08 09:30,8,52.19,52.25,52.09,52.15,3564
,2012-08-08 10:00,8,52.15,52.17,51.93,51.95,2863
,2012-08-08 10:30,8,51.95,52.13,51.88,52.05,2223
,2012-08-08 11:00,8,52.04,52.08,51.98,51.99,1049
,2012-08-08 11:30,8,51.99,52.1,51.99,52.06,1170
,2012-08-08 12:00,8,52.07,52.12,52.04,52.11,1194
,2012-08-08 12:30,8,52.1,52.21,52.1,52.19,2350
,2012-08-08 13:00,8,52.2,52.39,52.19,52.35,1814
,2012-08-08 13:30,8,52.34,52.42,52.31,52.32,2783
,2012-08-08 17:00,9,52.35,52.48,52.31,52.44,298
,2012-08-08 17:30,9,52.45,52.48,52.38,52.39,99
,2012-08-08 18:00,9,52.37,52.39,52.3,52.36,48
,2012-08-08 18:30,9,52.4,52.45,52.34,52.4,309
,2012-08-08 19:00,9,52.38,52.43,52.34,52.36,63
,2012-08-08 19:30,9,52.37,52.48,52.37,52.45,429
,2012-08-08 20:00,9,52.46,52.76,52.46,52.65,1508
,2012-08-08 20:30,9,52.62,52.71,52.53,52.7,358
,2012-08-08 21:00,9,52.7,52.8,52.65,52.66,360
,2012-08-08 21:30,9,52.69,52.78,52.64,52.78,258
,2012-08-08 22:00,9,52.75,52.8,52.69,52.79,242
,2012-08-08 22:30,9,52.79,52.8,52.69,52.8,259
,2012-08-08 23:00,9,52.77,52.79,52.75,52.75,25
,2012-08-08 23:30,9,52.77,52.77,52.68,52.7,132
,2012-08-09 00:00,9,52.71,52.8,52.71,52.78,152
,2012-08-09 00:30,9,52.79,52.81,52.71,52.73,429
,2012-08-09 01:00,9,52.73,52.91,52.73,52.9,672
,2012-08-09 01:30,9,52.9,52.94,52.86,52.89,516
,2012-08-09 02:00,9,52.88,52.9,52.83,52.85,181
,2012-08-09 02:30,9,52.85,52.86,52.77,52.8,124
,2012-08-09 03:00,9,52.79,52.79,52.72,52.77,163
,2012-08-09 03:30,9,52.77,52.77,52.65,52.76,202
,2012-08-09 04:00,9,52.75,52.89,52.75,52.79,205
,2012-08-09 04:30,9,52.78,52.8,52.66,52.72,351
,2012-08-09 05:00,9,52.71,52.73,52.64,52.64,339
,2012-08-09 05:30,9,52.67,52.67,52.62,52.64,125
,2012-08-09 06:00,9,52.62,52.68,52.61,52.63,244
,2012-08-09 06:30,9,52.63,52.67,52.61,52.66,61
,2012-08-09 07:00,9,52.66,52.74,52.63,52.71,122
,2012-08-09 07:30,9,52.71,52.78,52.65,52.75,273
,2012-08-09 08:00,9,52.77,52.82,52.69,52.71,342
,2012-08-09 08:30,9,52.7,52.84,52.69,52.72,584
,2012-08-09 09:00,9,52.72,52.93,52.69,52.93,1408
,2012-08-09 09:30,9,52.92,52.96,52.69,52.76,6202
,2012-08-09 10:00,9,52.76,52.9,52.73,52.9,2188
,2012-08-09 10:30,9,52.89,52.9,52.76,52.83,2043
,2012-08-09 11:00,9,52.83,53.2,52.79,53.13,3341
,2012-08-09 11:30,9,53.12,53.16,52.97,52.98,1902
,2012-08-09 12:00,9,52.98,53.15,52.98,53.13,916
,2012-08-09 12:30,9,53.12,53.17,53.05,53.1,1243
,2012-08-09 13:00,9,53.1,53.14,53.03,53.03,1167
,2012-08-09 13:30,9,53.01,53.25,53,53.17,2942
,2012-08-09 17:00,10,53.2,53.48,53.2,53.4,284
,2012-08-09 17:30,10,53.42,53.42,53.29,53.34,172
,2012-08-09 18:00,10,53.32,53.44,53.31,53.37,114
,2012-08-09 18:30,10,53.35,53.35,53.13,53.17,375
,2012-08-09 19:00,10,53.19,53.3,53.15,53.28,101
,2012-08-09 19:30,10,53.29,53.32,53.25,53.25,221
,2012-08-09 20:00,10,53.25,53.3,53.05,53.05,832
,2012-08-09 20:30,10,53.03,53.06,52.99,53.03,456
,2012-08-09 21:00,10,53.03,53.05,52.97,52.97,274
,2012-08-09 21:30,10,53,53.14,53,53.04,196
,2012-08-09 22:00,10,53.05,53.23,53.05,53.07,711
,2012-08-09 22:30,10,53.08,53.14,53.05,53.12,65
,2012-08-09 23:00,10,53.11,53.17,53.05,53.05,117
,2012-08-09 23:30,10,53.06,53.07,53.01,53.02,118
,2012-08-10 00:00,10,53.01,53.03,52.96,52.99,88
,2012-08-10 00:30,10,53,53,52.89,52.89,721
,2012-08-10 01:00,10,52.9,53.01,52.89,52.9,608
,2012-08-10 01:30,10,52.9,52.92,52.86,52.87,916
,2012-08-10 02:00,10,52.88,52.9,52.86,52.89,168
,2012-08-10 02:30,10,52.9,52.96,52.89,52.95,379
,2012-08-10 03:00,10,52.96,53.08,52.96,53,426
,2012-08-10 03:30,10,53,53.01,52.94,52.99,223
,2012-08-10 04:00,10,52.99,53.03,52.94,52.99,378
,2012-08-10 04:30,10,52.98,53.03,52.98,53.03,145
,2012-08-10 05:00,10,53.02,53.23,53.02,53.18,767
,2012-08-10 05:30,10,53.2,53.2,53.04,53.08,333
,2012-08-10 06:00,10,53.07,53.13,53.02,53.08,309
,2012-08-10 06:30,10,53.08,53.14,52.87,53,393
,2012-08-10 07:00,10,52.98,53.2,52.93,53.1,1020
,2012-08-10 07:30,10,53.11,53.71,52.99,53.67,6603
,2012-08-10 08:00,10,53.66,53.72,53.48,53.49,2587
,2012-08-10 08:30,10,53.48,54.26,53.47,54.04,5037
,2012-08-10 09:00,10,54.02,54.1,53.85,54,2047
,2012-08-10 09:30,10,54,54.4,53.97,54.31,9584
,2012-08-10 10:00,10,54.31,54.4,54.24,54.31,3990
,2012-08-10 10:30,10,54.31,54.33,54.2,54.25,3241
,2012-08-10 11:00,10,54.25,54.27,54.06,54.14,3292
,2012-08-10 11:30,10,54.15,54.17,53.93,53.97,2173
,2012-08-10 12:00,10,53.97,54.23,53.96,54.14,2027
,2012-08-10 12:30,10,54.14,54.17,54.07,54.11,2502
,2012-08-10 13:00,10,54.11,54.18,54.05,54.13,1774
,2012-08-10 13:30,10,54.14,54.47,54.14,54.45,3647
,2012-08-12 17:00,13,54.34,54.5,54.16,54.31,543
,2012-08-12 17:30,13,54.31,54.35,54.31,54.32,30
,2012-08-12 18:00,13,54.34,54.35,54.18,54.25,141
,2012-08-12 18:30,13,54.2,54.25,54.16,54.2,104
,2012-08-12 19:00,13,54.21,54.3,54.19,54.21,123
,2012-08-12 19:30,13,54.19,54.19,53.98,53.98,847
,2012-08-12 20:00,13,53.98,54.07,53.84,54.02,2601
,2012-08-12 20:30,13,54.01,54.05,53.87,53.87,415
,2012-08-12 21:00,13,53.88,53.98,53.82,53.98,219
,2012-08-12 21:30,13,53.98,54.05,53.89,53.89,1153
,2012-08-12 22:00,13,53.89,53.95,53.84,53.89,544
,2012-08-12 22:30,13,53.9,53.9,53.87,53.88,31
,2012-08-12 23:00,13,53.87,53.9,53.87,53.9,69
,2012-08-12 23:30,13,53.9,53.91,53.88,53.9,18
,2012-08-13 00:00,13,53.89,53.97,53.87,53.97,127
,2012-08-13 00:30,13,53.96,54.02,53.91,53.94,129
,2012-08-13 01:00,13,53.96,53.98,53.88,53.92,367
,2012-08-13 01:30,13,53.94,53.97,53.9,53.93,256
,2012-08-13 02:00,13,53.93,53.93,53.81,53.89,558
,2012-08-13 02:30,13,53.87,53.95,53.81,53.9,309
,2012-08-13 03:00,13,53.9,53.95,53.9,53.9,220
,2012-08-13 03:30,13,53.89,53.94,53.89,53.89,135
,2012-08-13 04:00,13,53.93,53.95,53.85,53.93,403
,2012-08-13 04:30,13,53.93,53.96,53.81,53.85,323
,2012-08-13 05:00,13,53.85,54,53.75,54,880
,2012-08-13 05:30,13,53.99,54.06,53.98,54.03,749
,2012-08-13 06:00,13,54.03,54.04,54.02,54.04,123
,2012-08-13 06:30,13,54.03,54.1,54.02,54.08,252
,2012-08-13 07:00,13,54.09,54.1,53.97,53.98,427
,2012-08-13 07:30,13,53.97,54.04,53.92,53.95,722
,2012-08-13 08:00,13,53.97,54.03,53.88,53.89,1460
,2012-08-13 08:30,13,53.89,53.95,53.82,53.89,2120
,2012-08-13 09:00,13,53.89,53.9,53.8,53.83,927
,2012-08-13 09:30,13,53.84,53.94,53.83,53.84,5165
,2012-08-13 10:00,13,53.84,53.93,53.77,53.86,2639
,2012-08-13 10:30,13,53.85,53.93,53.82,53.91,1815
,2012-08-13 11:00,13,53.92,54.04,53.91,53.97,2550
,2012-08-13 11:30,13,53.97,54.02,53.89,53.98,1539
,2012-08-13 12:00,13,54,54.02,53.88,53.95,2007
,2012-08-13 12:30,13,53.96,54.01,53.88,53.99,2053
,2012-08-13 13:00,13,53.99,54,53.82,53.88,1527
,2012-08-13 13:30,13,53.86,53.9,53.73,53.73,2306
,2012-08-13 17:00,14,53.75,53.84,53.69,53.77,359
,2012-08-13 17:30,14,53.74,53.77,53.73,53.74,24
,2012-08-13 18:00,14,53.75,53.78,53.68,53.77,79
,2012-08-13 18:30,14,53.8,53.85,53.73,53.85,43
,2012-08-13 19:00,14,53.84,53.85,53.7,53.72,145
,2012-08-13 19:30,14,53.7,53.81,53.69,53.81,253
,2012-08-13 20:00,14,53.82,53.84,53.57,53.65,630
,2012-08-13 20:30,14,53.62,53.72,53.62,53.64,142
,2012-08-13 21:00,14,53.63,53.76,53.63,53.75,257
,2012-08-13 21:30,14,53.72,53.72,53.57,53.64,211
,2012-08-13 22:00,14,53.63,53.65,53.57,53.59,97
,2012-08-13 22:30,14,53.57,53.57,53.52,53.53,183
,2012-08-13 23:00,14,53.53,53.53,53.48,53.5,93
,2012-08-13 23:30,14,53.5,53.5,53.49,53.5,47
,2012-08-14 00:00,14,53.5,53.52,53.48,53.52,46
,2012-08-14 00:30,14,53.5,53.54,53.39,53.43,819
,2012-08-14 01:00,14,53.42,53.6,53.41,53.49,365
,2012-08-14 01:30,14,53.47,53.68,53.47,53.57,567
,2012-08-14 02:00,14,53.61,53.7,53.58,53.62,264
,2012-08-14 02:30,14,53.67,53.67,53.58,53.6,157
,2012-08-14 03:00,14,53.62,53.62,53.58,53.58,156
,2012-08-14 03:30,14,53.59,53.61,53.57,53.6,180
,2012-08-14 04:00,14,53.59,53.69,53.59,53.68,260
,2012-08-14 04:30,14,53.68,53.72,53.65,53.69,418
,2012-08-14 05:00,14,53.7,53.85,53.67,53.83,792
,2012-08-14 05:30,14,53.82,53.86,53.8,53.86,122
,2012-08-14 06:00,14,53.85,53.85,53.81,53.82,280
,2012-08-14 06:30,14,53.83,53.83,53.81,53.82,179
,2012-08-14 07:00,14,53.83,53.86,53.8,53.86,238
,2012-08-14 07:30,14,53.87,53.96,53.83,53.94,737
,2012-08-14 08:00,14,53.94,53.98,53.9,53.93,425
,2012-08-14 08:30,14,53.93,53.95,53.73,53.78,1141
,2012-08-14 09:00,14,53.78,53.9,53.73,53.9,900
,2012-08-14 09:30,14,53.9,53.94,53.61,53.66,5068
,2012-08-14 10:00,14,53.66,53.78,53.6,53.76,3709
,2012-08-14 10:30,14,53.77,53.84,53.76,53.81,2108
,2012-08-14 11:00,14,53.8,53.8,53.7,53.72,1379
,2012-08-14 11:30,14,53.7,53.77,53.64,53.66,1356
,2012-08-14 12:00,14,53.66,53.71,53.6,53.61,1294
,2012-08-14 12:30,14,53.62,53.66,53.5,53.51,1670
,2012-08-14 13:00,14,53.51,53.59,53.43,53.51,1271
,2012-08-14 13:30,14,53.52,53.54,53.37,53.53,2154
,2012-08-14 17:00,15,53.48,53.69,53.38,53.67,141
,2012-08-14 17:30,15,53.6,53.67,53.56,53.57,41
,2012-08-14 18:00,15,53.55,53.6,53.47,53.48,24
,2012-08-14 18:30,15,53.5,53.52,53.48,53.48,29
,2012-08-14 19:00,15,53.54,53.55,53.5,53.5,20
,2012-08-14 19:30,15,53.48,53.54,53.39,53.5,71
,2012-08-14 20:00,15,53.5,53.59,53.28,53.48,507
,2012-08-14 20:30,15,53.46,53.54,53.41,53.52,40
,2012-08-14 21:00,15,53.55,53.59,53.51,53.55,117
,2012-08-14 21:30,15,53.55,53.66,53.55,53.6,289
,2012-08-14 22:00,15,53.63,53.63,53.43,53.48,254
,2012-08-14 22:30,15,53.47,53.49,53.46,53.48,74
,2012-08-14 23:00,15,53.48,53.49,53.44,53.46,31
,2012-08-14 23:30,15,53.45,53.47,53.42,53.46,21
,2012-08-15 00:00,15,53.45,53.47,53.45,53.46,30
,2012-08-15 00:30,15,53.47,53.66,53.45,53.65,556
,2012-08-15 01:00,15,53.65,53.71,53.6,53.69,375
,2012-08-15 01:30,15,53.7,53.74,53.58,53.68,250
,2012-08-15 02:00,15,53.65,53.66,53.58,53.59,78
,2012-08-15 02:30,15,53.59,53.63,53.56,53.62,113
,2012-08-15 03:00,15,53.61,53.69,53.6,53.61,159
,2012-08-15 03:30,15,53.66,53.68,53.65,53.65,14
,2012-08-15 04:00,15,53.67,53.67,53.63,53.63,136
,2012-08-15 04:30,15,53.62,53.63,53.6,53.6,212
,2012-08-15 05:00,15,53.61,53.62,53.59,53.61,460
,2012-08-15 05:30,15,53.6,53.61,53.59,53.6,184
,2012-08-15 06:00,15,53.6,53.63,53.6,53.63,162
,2012-08-15 06:30,15,53.63,53.63,53.59,53.6,220
,2012-08-15 07:00,15,53.6,53.61,53.46,53.53,454
,2012-08-15 07:30,15,53.53,53.57,53.42,53.5,569
,2012-08-15 08:00,15,53.5,53.57,53.44,53.5,418
,2012-08-15 08:30,15,53.49,53.72,53.49,53.72,989
,2012-08-15 09:00,15,53.72,53.86,53.7,53.77,1928
,2012-08-15 09:30,15,53.77,53.87,53.62,53.77,6587
,2012-08-15 10:00,15,53.77,53.81,53.67,53.76,1971
,2012-08-15 10:30,15,53.76,53.78,53.63,53.65,1529
,2012-08-15 11:00,15,53.66,53.72,53.6,53.6,1743
,2012-08-15 11:30,15,53.61,53.65,53.5,53.64,1895
,2012-08-15 12:00,15,53.65,53.69,53.53,53.66,1484
,2012-08-15 12:30,15,53.66,53.76,53.64,53.72,1576
,2012-08-15 13:00,15,53.72,53.8,53.71,53.74,1148
,2012-08-15 13:30,15,53.75,53.85,53.69,53.71,2054
,2012-08-15 17:00,16,53.8,53.82,53.71,53.76,70
,2012-08-15 17:30,16,53.73,53.75,53.73,53.75,2
,2012-08-15 18:00,16,53.76,53.8,53.76,53.76,58
,2012-08-15 18:30,16,53.76,53.77,53.72,53.73,107
,2012-08-15 19:00,16,53.73,53.76,53.72,53.76,25
,2012-08-15 19:30,16,53.76,53.77,53.75,53.75,16
,2012-08-15 20:00,16,53.77,53.77,53.6,53.6,506
,2012-08-15 20:30,16,53.58,53.67,53.57,53.59,87
,2012-08-15 21:00,16,53.59,53.6,53.52,53.56,111
,2012-08-15 21:30,16,53.55,53.59,53.5,53.57,370
,2012-08-15 22:00,16,53.54,53.61,53.46,53.6,322
,2012-08-15 22:30,16,53.58,53.63,53.52,53.55,54
,2012-08-15 23:00,16,53.55,53.57,53.52,53.57,17
,2012-08-15 23:30,16,53.57,53.57,53.52,53.52,23
,2012-08-16 00:00,16,53.53,53.58,53.53,53.57,10
,2012-08-16 00:30,16,53.57,53.6,53.49,53.52,124
,2012-08-16 01:00,16,53.52,53.59,53.52,53.54,84
,2012-08-16 01:30,16,53.59,53.59,53.52,53.52,63
,2012-08-16 02:00,16,53.52,53.58,53.51,53.53,81
,2012-08-16 02:30,16,53.58,53.58,53.54,53.55,95
,2012-08-16 03:00,16,53.55,53.6,53.55,53.6,19
,2012-08-16 03:30,16,53.58,53.68,53.57,53.67,484
,2012-08-16 04:00,16,53.67,53.75,53.66,53.67,282
,2012-08-16 04:30,16,53.66,53.67,53.62,53.66,69
,2012-08-16 05:00,16,53.63,53.75,53.63,53.73,292
,2012-08-16 05:30,16,53.74,53.77,53.73,53.75,162
,2012-08-16 06:00,16,53.77,53.8,53.72,53.73,49
,2012-08-16 06:30,16,53.76,53.77,53.7,53.72,60
,2012-08-16 07:00,16,53.72,53.8,53.63,53.75,329
,2012-08-16 07:30,16,53.76,53.85,53.73,53.77,644
,2012-08-16 08:00,16,53.77,53.77,53.62,53.67,584
,2012-08-16 08:30,16,53.64,53.67,53.57,53.58,444
,2012-08-16 09:00,16,53.6,53.74,53.54,53.69,703
,2012-08-16 09:30,16,53.68,53.77,53.54,53.72,4057
,2012-08-16 10:00,16,53.73,53.79,53.69,53.74,1357
,2012-08-16 10:30,16,53.73,53.76,53.66,53.72,1064
,2012-08-16 11:00,16,53.73,53.76,53.62,53.67,811
,2012-08-16 11:30,16,53.68,53.74,53.6,53.73,1219
,2012-08-16 12:00,16,53.73,53.98,53.73,53.97,2513
,2012-08-16 12:30,16,53.98,54.03,53.91,53.95,1957
,2012-08-16 13:00,16,53.95,53.95,53.68,53.69,1278
,2012-08-16 13:30,16,53.69,53.77,53.6,53.69,2126
,2012-08-16 17:00,17,53.67,53.68,53.51,53.58,156
,2012-08-16 17:30,17,53.6,53.62,53.56,53.6,33
,2012-08-16 18:00,17,53.6,53.6,53.53,53.53,38
,2012-08-16 18:30,17,53.52,53.57,53.51,53.57,22
,2012-08-16 19:00,17,53.58,53.58,53.52,53.57,48
,2012-08-16 19:30,17,53.55,53.6,53.55,53.57,20
,2012-08-16 20:00,17,53.6,53.77,53.6,53.67,235
,2012-08-16 20:30,17,53.67,53.67,53.56,53.64,168
,2012-08-16 21:00,17,53.65,53.7,53.65,53.66,99
,2012-08-16 21:30,17,53.71,53.75,53.61,53.61,265
,2012-08-16 22:00,17,53.61,53.64,53.6,53.62,31
,2012-08-16 22:30,17,53.6,53.61,53.58,53.6,22
,2012-08-16 23:00,17,53.59,53.64,53.58,53.58,30
,2012-08-16 23:30,17,53.58,53.63,53.57,53.63,38
,2012-08-17 00:00,17,53.63,53.65,53.59,53.61,36
,2012-08-17 00:30,17,53.62,53.65,53.58,53.62,77
,2012-08-17 01:00,17,53.64,53.67,53.57,53.66,248
,2012-08-17 01:30,17,53.63,53.71,53.63,53.65,68
,2012-08-17 02:00,17,53.66,53.71,53.65,53.67,67
,2012-08-17 02:30,17,53.68,53.69,53.67,53.69,6
,2012-08-17 03:00,17,53.69,53.7,53.65,53.7,54
,2012-08-17 03:30,17,53.7,53.85,53.67,53.8,298
,2012-08-17 04:00,17,53.8,53.85,53.8,53.83,274
,2012-08-17 04:30,17,53.83,53.84,53.81,53.83,219
,2012-08-17 05:00,17,53.81,53.81,53.76,53.76,109
,2012-08-17 05:30,17,53.78,53.79,53.76,53.77,31
,2012-08-17 06:00,17,53.77,53.79,53.75,53.79,140
,2012-08-17 06:30,17,53.79,53.82,53.72,53.72,129
,2012-08-17 07:00,17,53.71,53.8,53.66,53.78,153
,2012-08-17 07:30,17,53.77,53.87,53.77,53.83,238
,2012-08-17 08:00,17,53.85,53.89,53.8,53.82,258
,2012-08-17 08:30,17,53.87,53.9,53.72,53.79,722
,2012-08-17 09:00,17,53.79,53.83,53.67,53.8,283
,2012-08-17 09:30,17,53.8,53.86,53.7,53.75,2794
,2012-08-17 10:00,17,53.76,53.86,53.73,53.8,1819
,2012-08-17 10:30,17,53.81,53.82,53.69,53.69,935
,2012-08-17 11:00,17,53.69,53.79,53.65,53.75,1479
,2012-08-17 11:30,17,53.75,53.88,53.74,53.8,1448
,2012-08-17 12:00,17,53.8,53.87,53.78,53.83,456
,2012-08-17 12:30,17,53.83,53.84,53.71,53.72,1095
,2012-08-17 13:00,17,53.71,53.83,53.71,53.79,1245
,2012-08-17 13:30,17,53.8,53.83,53.71,53.74,2412
,2012-08-19 17:00,20,53.79,54.3,53.65,53.91,1206
,2012-08-19 17:30,20,53.94,53.96,53.88,53.94,51
,2012-08-19 18:00,20,53.95,53.99,53.88,53.93,48
,2012-08-19 18:30,20,53.92,53.97,53.88,53.97,47
,2012-08-19 19:00,20,53.97,54.03,53.9,53.91,173
,2012-08-19 19:30,20,53.9,53.95,53.79,53.85,264
,2012-08-19 20:00,20,53.86,53.92,53.81,53.86,290
,2012-08-19 20:30,20,53.9,54.05,53.88,53.92,436
,2012-08-19 21:00,20,53.94,53.99,53.92,53.98,57
,2012-08-19 21:30,20,53.92,54.02,53.89,53.97,121
,2012-08-19 22:00,20,53.98,54.03,53.93,53.98,122
,2012-08-19 22:30,20,53.95,54.01,53.94,53.97,25
,2012-08-19 23:00,20,53.98,53.98,53.97,53.97,7
,2012-08-19 23:30,20,53.96,53.97,53.93,53.95,31
,2012-08-20 00:00,20,53.93,53.93,53.87,53.88,50
,2012-08-20 00:30,20,53.89,54.01,53.88,53.97,140
,2012-08-20 01:00,20,53.95,54,53.91,53.93,179
,2012-08-20 01:30,20,53.95,53.97,53.87,53.94,329
,2012-08-20 02:00,20,53.92,53.99,53.91,53.96,137
,2012-08-20 02:30,20,53.95,53.98,53.94,53.97,26
,2012-08-20 03:00,20,53.98,53.99,53.94,53.99,17
,2012-08-20 03:30,20,53.96,54.02,53.91,53.98,453
,2012-08-20 04:00,20,53.98,54.15,53.98,54.15,314
,2012-08-20 04:30,20,54.12,54.15,54.1,54.14,227
,2012-08-20 05:00,20,54.12,54.12,54.07,54.09,169
,2012-08-20 05:30,20,54.1,54.1,54.06,54.1,121
,2012-08-20 06:00,20,54.08,54.1,54.04,54.06,114
,2012-08-20 06:30,20,54.07,54.07,54.01,54.06,94
,2012-08-20 07:00,20,54.05,54.07,53.97,53.97,237
,2012-08-20 07:30,20,53.97,54.03,53.96,53.99,153
,2012-08-20 08:00,20,53.98,53.98,53.92,53.98,161
,2012-08-20 08:30,20,53.98,53.98,53.8,53.86,708
,2012-08-20 09:00,20,53.86,53.92,53.77,53.9,736
,2012-08-20 09:30,20,53.9,53.92,53.77,53.89,4906
,2012-08-20 10:00,20,53.89,54.1,53.87,54.04,4369
,2012-08-20 10:30,20,54.03,54.18,54.03,54.15,1779
,2012-08-20 11:00,20,54.15,54.18,54.1,54.11,1531
,2012-08-20 11:30,20,54.1,54.18,54.08,54.17,1068
,2012-08-20 12:00,20,54.17,54.45,54.14,54.4,3524
,2012-08-20 12:30,20,54.4,54.73,54.36,54.59,3693
,2012-08-20 13:00,20,54.59,54.64,54.53,54.6,1467
,2012-08-20 13:30,20,54.6,54.65,54.47,54.52,2917
,2012-08-20 17:00,21,54.58,54.66,54.53,54.53,114
,2012-08-20 17:30,21,54.54,54.56,54.5,54.5,24
,2012-08-20 18:00,21,54.5,54.58,54.5,54.58,63
,2012-08-20 18:30,21,54.59,54.62,54.58,54.62,50
,2012-08-20 19:00,21,54.62,54.63,54.58,54.58,59
,2012-08-20 19:30,21,54.58,54.59,54.49,54.52,204
,2012-08-20 20:00,21,54.51,54.56,54.35,54.38,1034
,2012-08-20 20:30,21,54.37,54.45,54.29,54.3,711
,2012-08-20 21:00,21,54.3,54.53,54.3,54.51,618
,2012-08-20 21:30,21,54.52,54.67,54.44,54.66,470
,2012-08-20 22:00,21,54.66,54.78,54.49,54.58,1127
,2012-08-20 22:30,21,54.56,54.6,54.56,54.59,145
,2012-08-20 23:00,21,54.58,54.6,54.56,54.58,169
,2012-08-20 23:30,21,54.59,54.59,54.55,54.58,51
,2012-08-21 00:00,21,54.59,54.59,54.5,54.5,203
,2012-08-21 00:30,21,54.5,54.51,54.33,54.47,793
,2012-08-21 01:00,21,54.47,54.57,54.45,54.56,244
,2012-08-21 01:30,21,54.53,54.62,54.5,54.58,74
,2012-08-21 02:00,21,54.6,54.65,54.57,54.62,289
,2012-08-21 02:30,21,54.62,54.68,54.57,54.62,214
,2012-08-21 03:00,21,54.62,54.78,54.62,54.75,579
,2012-08-21 03:30,21,54.73,54.79,54.7,54.78,238
,2012-08-21 04:00,21,54.77,54.8,54.74,54.74,314
,2012-08-21 04:30,21,54.74,54.77,54.71,54.73,206
,2012-08-21 05:00,21,54.73,54.91,54.73,54.89,528
,2012-08-21 05:30,21,54.89,54.95,54.82,54.92,319
,2012-08-21 06:00,21,54.92,54.99,54.91,54.98,728
,2012-08-21 06:30,21,54.96,55.14,54.92,55.14,853
,2012-08-21 07:00,21,55.15,55.21,54.98,54.99,1019
,2012-08-21 07:30,21,54.98,55.11,54.98,55.06,481
,2012-08-21 08:00,21,55.06,55.14,55.03,55.06,527
,2012-08-21 08:30,21,55.05,55.35,55.04,55.33,1771
,2012-08-21 09:00,21,55.33,55.35,55.13,55.15,1481
,2012-08-21 09:30,21,55.15,55.34,55.05,55.34,6124
,2012-08-21 10:00,21,55.33,55.59,55.33,55.5,6978
,2012-08-21 10:30,21,55.51,55.86,55.51,55.78,7104
,2012-08-21 11:00,21,55.78,55.95,55.74,55.93,5448
,2012-08-21 11:30,21,55.92,55.95,55.77,55.77,3658
,2012-08-21 12:00,21,55.78,55.9,55.77,55.9,2463
,2012-08-21 12:30,21,55.9,56.18,55.87,56.1,5242
,2012-08-21 13:00,21,56.1,56.3,56.07,56.23,2961
,2012-08-21 13:30,21,56.22,56.27,56.1,56.18,4353
,2012-08-21 17:00,22,56.2,56.23,56.07,56.07,312
,2012-08-21 17:30,22,56.13,56.15,56.12,56.13,44
,2012-08-21 18:00,22,56.13,56.14,56.07,56.14,223
,2012-08-21 18:30,22,56.11,56.13,56.09,56.1,51
,2012-08-21 19:00,22,56.09,56.09,55.93,55.95,496
,2012-08-21 19:30,22,55.96,55.98,55.82,55.82,737
,2012-08-21 20:00,22,55.81,55.9,55.7,55.87,1858
,2012-08-21 20:30,22,55.87,55.92,55.73,55.75,1462
,2012-08-21 21:00,22,55.75,55.75,55.67,55.72,877
,2012-08-21 21:30,22,55.72,55.86,55.7,55.76,528
,2012-08-21 22:00,22,55.78,55.84,55.75,55.8,361
,2012-08-21 22:30,22,55.8,55.98,55.79,55.91,307
,2012-08-21 23:00,22,55.91,55.96,55.9,55.93,116
,2012-08-21 23:30,22,55.96,55.96,55.93,55.94,12
,2012-08-22 00:00,22,55.94,55.97,55.93,55.95,132
,2012-08-22 00:30,22,55.95,55.95,55.76,55.79,318
,2012-08-22 01:00,22,55.82,55.96,55.82,55.93,207
,2012-08-22 01:30,22,55.92,55.97,55.9,55.97,140
,2012-08-22 02:00,22,55.93,55.97,55.87,55.9,136
,2012-08-22 02:30,22,55.88,55.9,55.86,55.86,214
,2012-08-22 03:00,22,55.88,55.92,55.87,55.88,207
,2012-08-22 03:30,22,55.89,55.91,55.88,55.91,214
,2012-08-22 04:00,22,55.91,55.94,55.87,55.87,337
,2012-08-22 04:30,22,55.87,55.89,55.86,55.89,284
,2012-08-22 05:00,22,55.9,56.03,55.86,56.01,223
,2012-08-22 05:30,22,56.01,56.03,55.85,55.85,278
,2012-08-22 06:00,22,55.85,55.85,55.77,55.79,503
,2012-08-22 06:30,22,55.8,55.89,55.79,55.84,207
,2012-08-22 07:00,22,55.84,55.91,55.84,55.89,216
,2012-08-22 07:30,22,55.89,55.96,55.82,55.96,434
,2012-08-22 08:00,22,55.95,56.2,55.94,56.1,1452
,2012-08-22 08:30,22,56.11,56.36,56.06,56.34,1198
,2012-08-22 09:00,22,56.35,56.48,56.32,56.47,2043
,2012-08-22 09:30,22,56.48,56.86,56.45,56.71,12119
,2012-08-22 10:00,22,56.72,56.8,56.64,56.77,4453
,2012-08-22 10:30,22,56.76,56.78,56.68,56.71,2507
,2012-08-22 11:00,22,56.72,56.81,56.7,56.79,2672
,2012-08-22 11:30,22,56.77,56.79,56.69,56.74,1795
,2012-08-22 12:00,22,56.73,56.73,56.65,56.69,2314
,2012-08-22 12:30,22,56.69,56.94,56.67,56.9,3943
,2012-08-22 13:00,22,56.89,56.96,56.79,56.85,1937
,2012-08-22 13:30,22,56.85,56.99,56.8,56.8,3658
,2012-08-22 17:00,23,56.79,57.05,56.77,56.94,894
,2012-08-22 17:30,23,56.94,56.99,56.9,56.95,40
,2012-08-22 18:00,23,56.91,56.96,56.89,56.89,18
,2012-08-22 18:30,23,56.95,56.97,56.89,56.91,94
,2012-08-22 19:00,23,56.9,56.97,56.89,56.89,121
,2012-08-22 19:30,23,56.9,56.93,56.76,56.76,453
,2012-08-22 20:00,23,56.77,56.98,56.74,56.9,1345
,2012-08-22 20:30,23,56.92,56.94,56.81,56.85,381
,2012-08-22 21:00,23,56.85,56.86,56.55,56.65,1042
,2012-08-22 21:30,23,56.65,56.81,56.62,56.77,551
,2012-08-22 22:00,23,56.77,56.77,56.68,56.7,301
,2012-08-22 22:30,23,56.71,56.74,56.68,56.74,78
,2012-08-22 23:00,23,56.71,56.74,56.66,56.68,160
,2012-08-22 23:30,23,56.68,56.74,56.67,56.71,74
,2012-08-23 00:00,23,56.69,56.75,56.69,56.7,21
,2012-08-23 00:30,23,56.7,56.78,56.68,56.75,269
,2012-08-23 01:00,23,56.72,56.82,56.69,56.75,487
,2012-08-23 01:30,23,56.77,56.81,56.68,56.8,912
,2012-08-23 02:00,23,56.8,56.85,56.76,56.84,153
,2012-08-23 02:30,23,56.82,56.84,56.79,56.8,72
,2012-08-23 03:00,23,56.81,56.83,56.67,56.69,410
,2012-08-23 03:30,23,56.7,56.76,56.66,56.68,850
,2012-08-23 04:00,23,56.68,56.71,56.65,56.68,257
,2012-08-23 04:30,23,56.68,56.7,56.65,56.68,418
,2012-08-23 05:00,23,56.68,56.71,56.65,56.66,663
,2012-08-23 05:30,23,56.65,56.73,56.65,56.73,392
,2012-08-23 06:00,23,56.72,56.81,56.72,56.8,494
,2012-08-23 06:30,23,56.8,56.92,56.75,56.75,610
,2012-08-23 07:00,23,56.75,56.8,56.63,56.64,580
,2012-08-23 07:30,23,56.65,56.74,56.57,56.7,681
,2012-08-23 08:00,23,56.7,56.81,56.66,56.75,1541
,2012-08-23 08:30,23,56.75,57.16,56.75,56.99,3022
,2012-08-23 09:00,23,56.98,56.99,56.76,56.81,2347
,2012-08-23 09:30,23,56.82,57.2,56.81,57.16,5489
,2012-08-23 10:00,23,57.18,57.18,56.94,57.08,4367
,2012-08-23 10:30,23,57.09,57.1,56.8,56.82,3690
,2012-08-23 11:00,23,56.83,56.9,56.72,56.89,2785
,2012-08-23 11:30,23,56.89,56.9,56.66,56.73,3374
,2012-08-23 12:00,23,56.72,56.72,56.52,56.56,4637
,2012-08-23 12:30,23,56.56,56.64,56.35,56.62,3278
,2012-08-23 13:00,23,56.62,56.8,56.57,56.67,2264
,2012-08-23 13:30,23,56.68,56.8,56.39,56.77,2827
,2012-08-23 17:00,24,56.79,56.91,56.78,56.8,171
,2012-08-23 17:30,24,56.8,56.83,56.78,56.78,50
,2012-08-23 18:00,24,56.78,56.8,56.68,56.69,170
,2012-08-23 18:30,24,56.68,56.71,56.61,56.64,171
,2012-08-23 19:00,24,56.66,56.69,56.64,56.69,20
,2012-08-23 19:30,24,56.7,56.76,56.64,56.67,112
,2012-08-23 20:00,24,56.66,56.98,56.61,56.92,904
,2012-08-23 20:30,24,56.95,57.1,56.93,57.07,687
,2012-08-23 21:00,24,57.06,57.16,57.02,57.11,394
,2012-08-23 21:30,24,57.11,57.13,57.01,57.05,521
,2012-08-23 22:00,24,57.04,57.04,56.96,57.01,223
,2012-08-23 22:30,24,57,57,56.94,56.97,55
,2012-08-23 23:00,24,56.97,57.07,56.95,57.07,143
,2012-08-23 23:30,24,57.04,57.1,57.01,57.07,66
,2012-08-24 00:00,24,57.07,57.12,57.02,57.12,84
,2012-08-24 00:30,24,57.11,57.16,57.09,57.12,266
,2012-08-24 01:00,24,57.12,57.12,56.92,57.03,327
,2012-08-24 01:30,24,57.03,57.24,57.02,57.23,531
,2012-08-24 02:00,24,57.22,57.25,57.02,57.03,714
,2012-08-24 02:30,24,57.03,57.03,56.94,56.95,234
,2012-08-24 03:00,24,56.97,57.04,56.97,57.03,208
,2012-08-24 03:30,24,57.03,57.31,57.01,57.25,393
,2012-08-24 04:00,24,57.24,57.3,57.21,57.24,553
,2012-08-24 04:30,24,57.24,57.26,57.14,57.14,337
,2012-08-24 05:00,24,57.19,57.19,56.98,57.03,341
,2012-08-24 05:30,24,57.04,57.04,56.91,56.93,649
,2012-08-24 06:00,24,56.93,57.03,56.85,56.95,342
,2012-08-24 06:30,24,56.91,57.05,56.87,57.01,339
,2012-08-24 07:00,24,57.02,57.02,56.89,56.91,398
,2012-08-24 07:30,24,56.91,56.94,56.83,56.85,442
,2012-08-24 08:00,24,56.85,57.09,56.84,57.01,1257
,2012-08-24 08:30,24,57.02,57.12,56.99,57.03,538
,2012-08-24 09:00,24,57.04,57.18,57.01,57.15,1144
,2012-08-24 09:30,24,57.16,57.24,57.1,57.17,3801
,2012-08-24 10:00,24,57.18,57.21,57.08,57.11,3259
,2012-08-24 10:30,24,57.1,57.11,56.93,56.95,3280
,2012-08-24 11:00,24,56.96,56.96,56.84,56.86,1434
,2012-08-24 11:30,24,56.86,56.92,56.81,56.81,1440
,2012-08-24 12:00,24,56.81,56.9,56.77,56.87,1808
,2012-08-24 12:30,24,56.87,56.91,56.79,56.91,1703
,2012-08-24 13:00,24,56.92,57.04,56.89,57.01,2282
,2012-08-24 13:30,24,57.01,57.04,56.82,56.94,2603
,2012-08-26 17:00,27,57.08,57.35,57.07,57.3,1105
,2012-08-26 17:30,27,57.26,57.5,57.26,57.44,299
,2012-08-26 18:00,27,57.4,57.43,57.32,57.34,74
,2012-08-26 18:30,27,57.34,57.5,57.33,57.5,158
,2012-08-26 19:00,27,57.5,57.72,57.5,57.61,352
,2012-08-26 19:30,27,57.62,57.64,57.49,57.53,102
,2012-08-26 20:00,27,57.54,57.84,57.5,57.72,1021
,2012-08-26 20:30,27,57.73,57.85,57.72,57.82,581
,2012-08-26 21:00,27,57.83,57.85,57.73,57.73,190
,2012-08-26 21:30,27,57.74,57.83,57.63,57.66,347
,2012-08-26 22:00,27,57.65,57.73,57.6,57.67,113
,2012-08-26 22:30,27,57.69,57.7,57.65,57.7,70
,2012-08-26 23:00,27,57.7,57.72,57.67,57.67,31
,2012-08-26 23:30,27,57.67,57.75,57.66,57.72,55
,2012-08-27 00:00,27,57.71,57.73,57.69,57.69,69
,2012-08-27 00:30,27,57.7,57.8,57.67,57.77,359
,2012-08-27 01:00,27,57.77,57.78,57.74,57.76,221
,2012-08-27 01:30,27,57.76,57.78,57.55,57.6,553
,2012-08-27 02:00,27,57.65,57.7,57.65,57.67,85
,2012-08-27 02:30,27,57.65,57.65,57.63,57.63,15
,2012-08-27 03:00,27,57.64,57.69,57.64,57.69,79
,2012-08-27 03:30,27,57.7,57.7,57.55,57.57,206
,2012-08-27 04:00,27,57.57,57.58,57.54,57.57,205
,2012-08-27 04:30,27,57.58,57.6,57.46,57.47,345
,2012-08-27 05:00,27,57.47,57.47,57.4,57.43,359
,2012-08-27 05:30,27,57.43,57.52,57.43,57.49,309
,2012-08-27 06:00,27,57.5,57.61,57.49,57.5,488
,2012-08-27 06:30,27,57.53,57.55,57.46,57.52,290
,2012-08-27 07:00,27,57.5,57.67,57.5,57.67,483
,2012-08-27 07:30,27,57.65,57.67,57.47,57.47,626
,2012-08-27 08:00,27,57.47,57.48,56.99,57.09,3073
,2012-08-27 08:30,27,57.08,57.2,57.05,57.05,803
,2012-08-27 09:00,27,57.05,57.26,57.05,57.26,677
,2012-08-27 09:30,27,57.26,57.27,56.82,57.12,4960
,2012-08-27 10:00,27,57.11,57.13,56.81,56.83,3429
,2012-08-27 10:30,27,56.84,56.86,56.6,56.72,4418
,2012-08-27 11:00,27,56.72,56.78,56.61,56.68,1904
,2012-08-27 11:30,27,56.67,56.99,56.65,56.84,2179
,2012-08-27 12:00,27,56.86,56.96,56.83,56.86,1325
,2012-08-27 12:30,27,56.86,56.98,56.8,56.82,1832
,2012-08-27 13:00,27,56.82,56.9,56.7,56.81,1167
,2012-08-27 13:30,27,56.82,56.87,56.49,56.6,2746
,2012-08-27 17:00,28,56.8,56.8,56.63,56.7,181
,2012-08-27 17:30,28,56.73,56.75,56.68,56.7,78
,2012-08-27 18:00,28,56.69,56.75,56.6,56.75,109
,2012-08-27 18:30,28,56.72,56.75,56.59,56.59,45
,2012-08-27 19:00,28,56.6,56.64,56.37,56.48,320
,2012-08-27 19:30,28,56.46,56.64,56.45,56.64,340
,2012-08-27 20:00,28,56.63,56.79,56.62,56.79,624
,2012-08-27 20:30,28,56.79,56.85,56.73,56.79,235
,2012-08-27 21:00,28,56.82,56.88,56.71,56.81,258
,2012-08-27 21:30,28,56.81,56.81,56.61,56.69,483
,2012-08-27 22:00,28,56.66,56.66,56.58,56.65,223
,2012-08-27 22:30,28,56.64,56.65,56.6,56.6,96
,2012-08-27 23:00,28,56.6,56.63,56.6,56.62,31
,2012-08-27 23:30,28,56.61,56.64,56.6,56.6,53
,2012-08-28 00:00,28,56.62,56.64,56.6,56.62,33
,2012-08-28 00:30,28,56.6,56.72,56.56,56.71,161
,2012-08-28 01:00,28,56.71,56.72,56.56,56.58,151
,2012-08-28 01:30,28,56.61,56.64,56.54,56.59,251
,2012-08-28 02:00,28,56.61,56.67,56.25,56.34,717
,2012-08-28 02:30,28,56.36,56.54,56.32,56.5,445
,2012-08-28 03:00,28,56.51,56.51,56.45,56.46,194
,2012-08-28 03:30,28,56.45,56.46,56.39,56.4,119
,2012-08-28 04:00,28,56.4,56.5,56.38,56.49,244
,2012-08-28 04:30,28,56.5,56.5,56.42,56.42,142
,2012-08-28 05:00,28,56.42,56.46,56.4,56.43,140
,2012-08-28 05:30,28,56.44,56.47,56.41,56.41,104
,2012-08-28 06:00,28,56.41,56.43,56.39,56.4,116
,2012-08-28 06:30,28,56.4,56.41,56.33,56.4,86
,2012-08-28 07:00,28,56.38,56.38,56.12,56.16,1349
,2012-08-28 07:30,28,56.16,56.3,56.06,56.18,1226
,2012-08-28 08:00,28,56.18,56.36,56.16,56.2,787
,2012-08-28 08:30,28,56.19,56.23,56.01,56.1,1453
,2012-08-28 09:00,28,56.09,56.19,55.98,56.12,1262
,2012-08-28 09:30,28,56.14,56.43,56.1,56.21,5210
,2012-08-28 10:00,28,56.21,56.57,56.21,56.52,4127
,2012-08-28 10:30,28,56.52,56.57,56.42,56.5,3321
,2012-08-28 11:00,28,56.49,56.58,56.37,56.49,3378
,2012-08-28 11:30,28,56.48,56.55,56.39,56.52,1060
,2012-08-28 12:00,28,56.53,56.54,56.39,56.45,1363
,2012-08-28 12:30,28,56.44,56.52,56.3,56.34,1886
,2012-08-28 13:00,28,56.32,56.5,56.32,56.42,1294
,2012-08-28 13:30,28,56.41,56.45,56.31,56.4,2488
,2012-08-28 17:00,29,56.42,56.5,56.39,56.47,65
,2012-08-28 17:30,29,56.44,56.47,56.31,56.32,70
,2012-08-28 18:00,29,56.31,56.36,56.3,56.3,41
,2012-08-28 18:30,29,56.32,56.32,56.24,56.27,65
,2012-08-28 19:00,29,56.27,56.34,56.27,56.34,44
,2012-08-28 19:30,29,56.34,56.39,56.3,56.38,71
,2012-08-28 20:00,29,56.36,56.59,56.36,56.54,388
,2012-08-28 20:30,29,56.53,56.53,56.34,56.42,323
,2012-08-28 21:00,29,56.42,56.6,56.4,56.56,203
,2012-08-28 21:30,29,56.6,56.61,56.51,56.51,292
,2012-08-28 22:00,29,56.51,56.54,56.46,56.48,236
,2012-08-28 22:30,29,56.48,56.56,56.47,56.54,48
,2012-08-28 23:00,29,56.54,56.55,56.48,56.48,76
,2012-08-28 23:30,29,56.49,56.49,56.44,56.44,87
,2012-08-29 00:00,29,56.44,56.44,56.3,56.34,157
,2012-08-29 00:30,29,56.35,56.38,56.16,56.18,517
,2012-08-29 01:00,29,56.18,56.29,56.12,56.24,542
,2012-08-29 01:30,29,56.23,56.38,56.17,56.38,569
,2012-08-29 02:00,29,56.36,56.38,56.27,56.3,333
,2012-08-29 02:30,29,56.3,56.33,56.19,56.21,484
,2012-08-29 03:00,29,56.21,56.33,56.2,56.28,231
,2012-08-29 03:30,29,56.29,56.31,56.25,56.27,222
,2012-08-29 04:00,29,56.28,56.31,56.25,56.3,161
,2012-08-29 04:30,29,56.29,56.35,56.29,56.33,312
,2012-08-29 05:00,29,56.31,56.4,56.31,56.39,173
,2012-08-29 05:30,29,56.39,56.53,56.36,56.53,271
,2012-08-29 06:00,29,56.52,56.66,56.5,56.66,520
,2012-08-29 06:30,29,56.67,56.77,56.6,56.6,677
,2012-08-29 07:00,29,56.53,56.57,56.36,56.46,1202
,2012-08-29 07:30,29,56.47,56.53,56.42,56.45,293
,2012-08-29 08:00,29,56.46,56.71,56.42,56.58,1046
,2012-08-29 08:30,29,56.63,56.69,56.51,56.53,965
,2012-08-29 09:00,29,56.51,56.59,56.44,56.59,935
,2012-08-29 09:30,29,56.59,56.86,56.56,56.81,5009
,2012-08-29 10:00,29,56.81,56.95,56.73,56.89,3686
,2012-08-29 10:30,29,56.89,56.98,56.83,56.83,1599
,2012-08-29 11:00,29,56.84,56.95,56.81,56.94,1665
,2012-08-29 11:30,29,56.95,57.52,56.94,57.46,8451
,2012-08-29 12:00,29,57.45,57.5,57.4,57.44,2671
,2012-08-29 12:30,29,57.44,57.6,57.43,57.45,3266
,2012-08-29 13:00,29,57.44,57.48,57.39,57.4,752
,2012-08-29 13:30,29,57.4,57.4,57.24,57.38,3570
,2012-08-29 17:00,30,57.4,57.42,57.34,57.35,186
,2012-08-29 17:30,30,57.35,57.41,57.35,57.36,34
,2012-08-29 18:00,30,57.38,57.47,57.38,57.41,83
,2012-08-29 18:30,30,57.4,57.43,57.4,57.4,78
,2012-08-29 19:00,30,57.4,57.42,57.22,57.22,114
,2012-08-29 19:30,30,57.22,57.24,57,57.03,179
,2012-08-29 20:00,30,57.03,57.15,56.95,56.97,937
,2012-08-29 20:30,30,57.04,57.09,56.97,57.05,163
,2012-08-29 21:00,30,57.05,57.19,57.02,57.16,130
,2012-08-29 21:30,30,57.13,57.19,57.04,57.08,535
,2012-08-29 22:00,30,57.08,57.12,57.03,57.12,464
,2012-08-29 22:30,30,57.12,57.12,57.05,57.1,56
,2012-08-29 23:00,30,57.09,57.09,57.02,57.03,86
,2012-08-29 23:30,30,57.03,57.05,57.02,57.04,31
,2012-08-30 00:00,30,57.04,57.1,57.04,57.06,21
,2012-08-30 00:30,30,57.04,57.2,56.98,57.05,469
,2012-08-30 01:00,30,57.05,57.18,57.03,57.13,320
,2012-08-30 01:30,30,57.12,57.37,57.1,57.27,466
,2012-08-30 02:00,30,57.27,57.36,57.22,57.24,349
,2012-08-30 02:30,30,57.22,57.25,57.17,57.19,228
,2012-08-30 03:00,30,57.19,57.19,57.1,57.1,408
,2012-08-30 03:30,30,57.12,57.15,57.01,57.07,414
,2012-08-30 04:00,30,57.07,57.14,57.07,57.1,116
,2012-08-30 04:30,30,57.1,57.15,57.06,57.15,217
,2012-08-30 05:00,30,57.13,57.15,57.03,57.03,174
,2012-08-30 05:30,30,57.04,57.07,57.02,57.05,106
,2012-08-30 06:00,30,57.02,57.17,57.02,57.16,202
,2012-08-30 06:30,30,57.15,57.17,57.06,57.12,186
,2012-08-30 07:00,30,57.12,57.14,57.05,57.11,299
,2012-08-30 07:30,30,57.1,57.17,57.01,57.15,1001
,2012-08-30 08:00,30,57.15,57.26,57.03,57.03,1015
,2012-08-30 08:30,30,57.04,57.13,57.02,57.05,1116
,2012-08-30 09:00,30,57.05,57.27,57.04,57.24,1569
,2012-08-30 09:30,30,57.27,57.3,56.95,57.04,5482
,2012-08-30 10:00,30,57.04,57.23,57,57.13,3629
,2012-08-30 10:30,30,57.14,57.4,57.14,57.28,3576
,2012-08-30 11:00,30,57.28,57.39,57.24,57.27,2269
,2012-08-30 11:30,30,57.27,57.42,57.25,57.39,2211
,2012-08-30 12:00,30,57.4,57.43,57.32,57.39,1850
,2012-08-30 12:30,30,57.39,57.47,57.33,57.38,2231
,2012-08-30 13:00,30,57.38,57.47,57.28,57.31,1599
,2012-08-30 13:30,30,57.32,57.38,57.2,57.25,2990
,2012-08-30 17:00,31,57.23,57.23,57.05,57.14,260
,2012-08-30 17:30,31,57.14,57.15,57.14,57.15,6
,2012-08-30 18:00,31,57.15,57.25,57.13,57.2,106
,2012-08-30 18:30,31,57.2,57.24,57.17,57.17,37
,2012-08-30 19:00,31,57.19,57.24,57.19,57.24,23
,2012-08-30 19:30,31,57.2,57.23,57.13,57.13,104
,2012-08-30 20:00,31,57.13,57.2,57.03,57.09,496
,2012-08-30 20:30,31,57.06,57.07,56.93,57.01,221
,2012-08-30 21:00,31,57,57.05,56.97,57,77
,2012-08-30 21:30,31,56.99,57.05,56.95,56.96,104
,2012-08-30 22:00,31,56.95,56.99,56.82,56.87,363
,2012-08-30 22:30,31,56.88,56.89,56.86,56.89,23
,2012-08-30 23:00,31,56.91,56.94,56.88,56.92,15
,2012-08-30 23:30,31,56.93,56.93,56.88,56.88,10
,2012-08-31 00:00,31,56.91,56.99,56.87,56.87,19
,2012-08-31 00:30,31,56.87,56.87,56.76,56.83,377
,2012-08-31 01:00,31,56.81,56.94,56.8,56.9,224
,2012-08-31 01:30,31,56.91,57.09,56.88,56.92,381
,2012-08-31 02:00,31,56.93,57.05,56.86,57.05,172
,2012-08-31 02:30,31,57.04,57.04,56.98,56.98,9
,2012-08-31 03:00,31,56.99,57.12,56.97,57.12,141
,2012-08-31 03:30,31,57.12,57.18,57.12,57.12,114
,2012-08-31 04:00,31,57.12,57.15,57.07,57.1,362
,2012-08-31 04:30,31,57.09,57.1,57.08,57.08,68
,2012-08-31 05:00,31,57.1,57.15,57.08,57.11,207
,2012-08-31 05:30,31,57.11,57.22,57.1,57.19,134
,2012-08-31 06:00,31,57.16,57.2,57.08,57.18,48
,2012-08-31 06:30,31,57.17,57.22,57.08,57.08,118
,2012-08-31 07:00,31,57.08,57.18,57,57.04,296
,2012-08-31 07:30,31,57.03,57.17,57.03,57.08,344
,2012-08-31 08:00,31,57.08,57.16,57,57.02,597
,2012-08-31 08:30,31,57.02,57.02,56.87,56.92,806
,2012-08-31 09:00,31,56.94,56.99,56.8,56.96,1347
,2012-08-31 09:30,31,56.97,57.23,56.96,57.22,4152
,2012-08-31 10:00,31,57.23,57.43,57.23,57.38,3171
,2012-08-31 10:30,31,57.38,57.4,57.04,57.11,3150
,2012-08-31 11:00,31,57.11,57.25,57.1,57.15,1225
,2012-08-31 11:30,31,57.14,57.28,57.08,57.26,819
,2012-08-31 12:00,31,57.26,57.31,57.21,57.31,900
,2012-08-31 12:30,31,57.31,57.45,57.31,57.42,1778
,2012-08-31 13:00,31,57.43,57.54,57.38,57.44,1854
,2012-08-31 13:30,31,57.45,57.45,56.86,56.98,5463
,2012-09-03 19:00,4,58.04,58.15,57.95,58.03,1460
,2012-09-03 19:30,4,58.05,58.13,58.03,58.13,255
,2012-09-03 20:00,4,58.13,58.6,58.13,58.54,1977
,2012-09-03 20:30,4,58.54,58.57,58.41,58.43,426
,2012-09-03 21:00,4,58.42,58.45,58.32,58.32,177
,2012-09-03 21:30,4,58.33,58.49,58.3,58.49,350
,2012-09-03 22:00,4,58.5,58.5,58.22,58.3,474
,2012-09-03 22:30,4,58.32,58.35,58.26,58.26,68
,2012-09-03 23:00,4,58.26,58.28,58.26,58.28,133
,2012-09-03 23:30,4,58.28,58.3,58.26,58.3,54
,2012-09-04 00:00,4,58.3,58.31,58.18,58.21,146
,2012-09-04 00:30,4,58.2,58.31,58.18,58.28,334
,2012-09-04 01:00,4,58.27,58.31,58.21,58.21,222
,2012-09-04 01:30,4,58.2,58.39,58.16,58.36,231
,2012-09-04 02:00,4,58.33,58.36,58.1,58.18,663
,2012-09-04 02:30,4,58.17,58.18,58.05,58.05,496
,2012-09-04 03:00,4,58.05,58.05,57.91,57.93,600
,2012-09-04 03:30,4,57.93,57.99,57.92,57.94,126
,2012-09-04 04:00,4,57.94,57.95,57.81,57.91,637
,2012-09-04 04:30,4,57.92,57.95,57.91,57.95,235
,2012-09-04 05:00,4,57.96,57.99,57.87,57.89,121
,2012-09-04 05:30,4,57.88,57.89,57.74,57.75,409
,2012-09-04 06:00,4,57.75,57.92,57.75,57.85,236
,2012-09-04 06:30,4,57.85,57.88,57.82,57.84,110
,2012-09-04 07:00,4,57.85,57.85,57.76,57.79,120
,2012-09-04 07:30,4,57.79,57.84,57.73,57.81,492
,2012-09-04 08:00,4,57.79,57.83,57.7,57.74,853
,2012-09-04 08:30,4,57.74,57.78,57.67,57.69,753
,2012-09-04 09:00,4,57.7,57.75,57.56,57.75,1245
,2012-09-04 09:30,4,57.73,57.89,57.6,57.87,5511
,2012-09-04 10:00,4,57.87,58.02,57.86,57.91,4060
,2012-09-04 10:30,4,57.9,57.96,57.87,57.92,1242
,2012-09-04 11:00,4,57.92,57.97,57.54,57.6,4151
,2012-09-04 11:30,4,57.6,57.65,57.57,57.64,1110
,2012-09-04 12:00,4,57.63,57.67,57.47,57.53,2948
,2012-09-04 12:30,4,57.53,57.58,57.26,57.39,2727
,2012-09-04 13:00,4,57.39,57.84,57.38,57.76,4005
,2012-09-04 13:30,4,57.78,58.25,57.78,58.23,6424
,2012-09-04 17:00,5,58.22,58.24,58.07,58.09,312
,2012-09-04 17:30,5,58.09,58.14,58.07,58.14,22
,2012-09-04 18:00,5,58.14,58.22,58.14,58.14,50
,2012-09-04 18:30,5,58.14,58.14,58.07,58.08,122
,2012-09-04 19:00,5,58.06,58.16,58.05,58.16,148
,2012-09-04 19:30,5,58.14,58.19,58.11,58.11,197
,2012-09-04 20:00,5,58.11,58.18,57.99,58.12,503
,2012-09-04 20:30,5,58.12,58.2,58.12,58.12,51
,2012-09-04 21:00,5,58.11,58.22,58.11,58.22,62
,2012-09-04 21:30,5,58.2,58.2,58.1,58.15,102
,2012-09-04 22:00,5,58.16,58.19,58,58.05,261
,2012-09-04 22:30,5,58.06,58.06,57.98,57.98,59
,2012-09-04 23:00,5,57.98,57.98,57.9,57.93,84
,2012-09-04 23:30,5,57.92,57.92,57.8,57.83,206
,2012-09-05 00:00,5,57.84,57.85,57.8,57.83,141
,2012-09-05 00:30,5,57.83,57.87,57.77,57.86,263
,2012-09-05 01:00,5,57.85,57.93,57.85,57.86,226
,2012-09-05 01:30,5,57.87,57.93,57.77,57.88,467
,2012-09-05 02:00,5,57.82,57.82,57.71,57.79,239
,2012-09-05 02:30,5,57.77,57.78,57.7,57.72,459
,2012-09-05 03:00,5,57.74,57.75,57.66,57.72,387
,2012-09-05 03:30,5,57.73,57.74,57.69,57.73,341
,2012-09-05 04:00,5,57.73,57.86,57.73,57.81,181
,2012-09-05 04:30,5,57.82,57.92,57.82,57.88,173
,2012-09-05 05:00,5,57.88,57.89,57.79,57.8,201
,2012-09-05 05:30,5,57.81,57.81,57.77,57.81,280
,2012-09-05 06:00,5,57.81,57.85,57.78,57.84,110
,2012-09-05 06:30,5,57.84,57.95,57.84,57.95,322
,2012-09-05 07:00,5,57.94,58,57.94,57.94,335
,2012-09-05 07:30,5,57.94,58,57.9,57.97,406
,2012-09-05 08:00,5,57.97,58.19,57.94,58.12,960
,2012-09-05 08:30,5,58.12,58.12,57.89,57.9,1476
,2012-09-05 09:00,5,57.89,58.08,57.87,58.08,1356
,2012-09-05 09:30,5,58.07,58.19,57.9,57.98,6659
,2012-09-05 10:00,5,57.99,58.05,57.91,57.96,1627
,2012-09-05 10:30,5,57.97,58.03,57.95,57.97,1365
,2012-09-05 11:00,5,57.98,58,57.84,57.88,2509
,2012-09-05 11:30,5,57.86,57.95,57.79,57.86,2138
,2012-09-05 12:00,5,57.86,57.89,57.69,57.79,2283
,2012-09-05 12:30,5,57.79,57.9,57.73,57.84,1139
,2012-09-05 13:00,5,57.85,57.97,57.76,57.96,1772
,2012-09-05 13:30,5,57.96,58.07,57.75,58.06,3038
,2012-09-05 17:00,6,57.95,58.16,57.81,57.87,282
,2012-09-05 17:30,6,57.87,57.9,57.71,57.71,174
,2012-09-05 18:00,6,57.71,57.8,57.67,57.68,279
,2012-09-05 18:30,6,57.68,57.71,57.55,57.64,200
,2012-09-05 19:00,6,57.63,57.63,57.4,57.41,401
,2012-09-05 19:30,6,57.47,57.52,57.4,57.45,488
,2012-09-05 20:00,6,57.42,57.46,57.21,57.22,1343
,2012-09-05 20:30,6,57.21,57.34,57.2,57.27,297
,2012-09-05 21:00,6,57.27,57.44,57.27,57.35,254
,2012-09-05 21:30,6,57.33,57.35,57.28,57.31,390
,2012-09-05 22:00,6,57.32,57.32,57.25,57.3,613
,2012-09-05 22:30,6,57.29,57.4,57.29,57.33,178
,2012-09-05 23:00,6,57.32,57.33,57.27,57.31,197
,2012-09-05 23:30,6,57.31,57.33,57.3,57.3,69
,2012-09-06 00:00,6,57.34,57.38,57.34,57.38,69
,2012-09-06 00:30,6,57.35,57.38,57.32,57.32,108
,2012-09-06 01:00,6,57.32,57.47,57.31,57.47,194
,2012-09-06 01:30,6,57.47,57.52,57.3,57.35,576
,2012-09-06 02:00,6,57.35,57.41,57.35,57.37,170
,2012-09-06 02:30,6,57.39,57.5,57.32,57.47,427
,2012-09-06 03:00,6,57.49,57.51,57.39,57.46,337
,2012-09-06 03:30,6,57.48,57.69,57.4,57.68,723
,2012-09-06 04:00,6,57.68,57.73,57.57,57.73,251
,2012-09-06 04:30,6,57.7,57.71,57.51,57.54,299
,2012-09-06 05:00,6,57.52,57.65,57.49,57.53,293
,2012-09-06 05:30,6,57.55,57.59,57.55,57.58,112
,2012-09-06 06:00,6,57.6,57.63,57.55,57.56,184
,2012-09-06 06:30,6,57.56,57.65,57.55,57.61,391
,2012-09-06 07:00,6,57.63,57.63,57.52,57.56,385
,2012-09-06 07:30,6,57.58,57.63,57.31,57.35,657
,2012-09-06 08:00,6,57.37,57.65,57.36,57.55,680
,2012-09-06 08:30,6,57.56,57.7,57.5,57.62,694
,2012-09-06 09:00,6,57.64,57.77,57.57,57.61,1004
,2012-09-06 09:30,6,57.63,57.88,57.6,57.66,4390
,2012-09-06 10:00,6,57.66,57.67,57.14,57.32,6633
,2012-09-06 10:30,6,57.32,57.4,57.25,57.38,2654
,2012-09-06 11:00,6,57.39,57.39,57.14,57.23,2549
,2012-09-06 11:30,6,57.22,57.38,57.15,57.3,1092
,2012-09-06 12:00,6,57.31,57.42,57.2,57.38,1629
,2012-09-06 12:30,6,57.38,57.43,57.28,57.34,915
,2012-09-06 13:00,6,57.34,57.48,57.33,57.4,1555
,2012-09-06 13:30,6,57.4,57.56,57.32,57.42,3114
,2012-09-06 17:00,7,57.4,57.4,57.15,57.21,218
,2012-09-06 17:30,7,57.23,57.25,57.13,57.25,48
,2012-09-06 18:00,7,57.18,57.24,57.16,57.24,17
,2012-09-06 18:30,7,57.2,57.3,57.2,57.3,20
,2012-09-06 19:00,7,57.31,57.36,57.31,57.34,24
,2012-09-06 19:30,7,57.34,57.43,57.31,57.35,158
,2012-09-06 20:00,7,57.35,57.6,57.23,57.5,602
,2012-09-06 20:30,7,57.46,57.49,57.39,57.41,195
,2012-09-06 21:00,7,57.4,57.48,57.39,57.44,210
,2012-09-06 21:30,7,57.46,57.52,57.28,57.47,352
,2012-09-06 22:00,7,57.46,57.52,57.37,57.52,263
,2012-09-06 22:30,7,57.5,57.65,57.41,57.58,242
,2012-09-06 23:00,7,57.58,57.63,57.56,57.58,55
,2012-09-06 23:30,7,57.6,57.65,57.58,57.6,136
,2012-09-07 00:00,7,57.58,57.58,57.52,57.55,37
,2012-09-07 00:30,7,57.57,57.6,57.4,57.55,321
,2012-09-07 01:00,7,57.54,57.54,57.35,57.41,233
,2012-09-07 01:30,7,57.43,57.43,57.11,57.14,799
,2012-09-07 02:00,7,57.15,57.25,57.08,57.17,428
,2012-09-07 02:30,7,57.2,57.2,57.09,57.1,230
,2012-09-07 03:00,7,57.09,57.15,57.06,57.08,243
,2012-09-07 03:30,7,57.08,57.09,57,57,389
,2012-09-07 04:00,7,57.02,57.1,57,57.09,118
,2012-09-07 04:30,7,57.08,57.13,57,57.07,549
,2012-09-07 05:00,7,57.06,57.07,57,57,349
,2012-09-07 05:30,7,57,57.08,57,57.01,209
,2012-09-07 06:00,7,57.03,57.09,57,57.05,55
,2012-09-07 06:30,7,57.05,57.15,57.02,57.05,350
,2012-09-07 07:00,7,57.04,57.12,57.01,57.09,210
,2012-09-07 07:30,7,57.09,57.14,56.93,56.97,971
,2012-09-07 08:00,7,56.97,57.05,56.86,56.95,1413
,2012-09-07 08:30,7,56.93,56.95,56.88,56.91,582
,2012-09-07 09:00,7,56.91,56.95,56.67,56.74,2257
,2012-09-07 09:30,7,56.72,56.94,56.62,56.94,4204
,2012-09-07 10:00,7,56.93,56.94,56.67,56.72,2572
,2012-09-07 10:30,7,56.71,57.05,56.58,56.99,3778
,2012-09-07 11:00,7,57,57.07,56.9,56.93,3538
,2012-09-07 11:30,7,56.94,56.95,56.77,56.79,1869
,2012-09-07 12:00,7,56.81,56.87,56.78,56.8,894
,2012-09-07 12:30,7,56.8,56.81,56.63,56.64,1680
,2012-09-07 13:00,7,56.65,56.91,56.64,56.79,1561
,2012-09-07 13:30,7,56.79,56.91,56.61,56.61,2358
,2012-09-09 17:00,10,56.57,56.59,56.22,56.43,1117
,2012-09-09 17:30,10,56.46,56.56,56.46,56.55,50
,2012-09-09 18:00,10,56.55,56.59,56.49,56.5,135
,2012-09-09 18:30,10,56.53,56.53,56.48,56.49,19
,2012-09-09 19:00,10,56.48,56.52,56.4,56.4,161
,2012-09-09 19:30,10,56.4,56.63,56.4,56.62,260
,2012-09-09 20:00,10,56.61,56.87,56.6,56.77,1125
,2012-09-09 20:30,10,56.75,56.85,56.7,56.77,432
,2012-09-09 21:00,10,56.76,56.78,56.65,56.7,224
,2012-09-09 21:30,10,56.71,56.86,56.7,56.82,399
,2012-09-09 22:00,10,56.8,56.85,56.78,56.85,279
,2012-09-09 22:30,10,56.85,56.91,56.82,56.85,48
,2012-09-09 23:00,10,56.83,56.85,56.78,56.84,42
,2012-09-09 23:30,10,56.84,56.86,56.83,56.86,13
,2012-09-10 00:00,10,56.86,56.86,56.85,56.85,9
,2012-09-10 00:30,10,56.86,57.02,56.85,56.95,273
,2012-09-10 01:00,10,56.92,56.95,56.83,56.83,122
,2012-09-10 01:30,10,56.87,56.94,56.77,56.88,299
,2012-09-10 02:00,10,56.9,57.02,56.9,56.99,450
,2012-09-10 02:30,10,56.99,57.04,56.98,57,168
,2012-09-10 03:00,10,57,57.06,56.96,57.04,102
,2012-09-10 03:30,10,57.05,57.06,56.9,56.96,247
,2012-09-10 04:00,10,56.96,56.97,56.77,56.83,379
,2012-09-10 04:30,10,56.85,56.9,56.78,56.78,209
,2012-09-10 05:00,10,56.77,56.85,56.75,56.83,573
,2012-09-10 05:30,10,56.83,56.86,56.75,56.78,318
,2012-09-10 06:00,10,56.79,56.86,56.77,56.84,60
,2012-09-10 06:30,10,56.84,56.87,56.76,56.86,118
,2012-09-10 07:00,10,56.87,56.88,56.79,56.83,110
,2012-09-10 07:30,10,56.83,56.86,56.66,56.68,522
,2012-09-10 08:00,10,56.68,56.68,56.42,56.59,1112
,2012-09-10 08:30,10,56.6,56.66,56.45,56.55,743
,2012-09-10 09:00,10,56.57,56.76,56.54,56.75,919
,2012-09-10 09:30,10,56.74,56.85,56.69,56.83,4113
,2012-09-10 10:00,10,56.83,56.98,56.83,56.93,2300
,2012-09-10 10:30,10,56.94,56.96,56.83,56.87,934
,2012-09-10 11:00,10,56.86,56.95,56.78,56.79,1545
,2012-09-10 11:30,10,56.78,56.85,56.67,56.78,1382
,2012-09-10 12:00,10,56.77,56.77,56.53,56.57,1645
,2012-09-10 12:30,10,56.58,56.72,56.54,56.6,1321
,2012-09-10 13:00,10,56.6,56.75,56.54,56.6,1321
,2012-09-10 13:30,10,56.61,56.65,56.45,56.6,3730
,2012-09-10 17:00,11,56.61,56.72,56.57,56.63,111
,2012-09-10 17:30,11,56.69,56.69,56.58,56.6,60
,2012-09-10 18:00,11,56.6,56.6,56.56,56.59,69
,2012-09-10 18:30,11,56.58,56.69,56.58,56.69,17
,2012-09-10 19:00,11,56.63,56.69,56.6,56.67,61
,2012-09-10 19:30,11,56.67,56.74,56.66,56.71,132
,2012-09-10 20:00,11,56.67,56.99,56.67,56.99,608
,2012-09-10 20:30,11,56.99,57.03,56.52,56.63,877
,2012-09-10 21:00,11,56.62,56.66,56.39,56.53,367
,2012-09-10 21:30,11,56.53,56.68,56.47,56.62,661
,2012-09-10 22:00,11,56.63,56.7,56.54,56.6,195
,2012-09-10 22:30,11,56.6,56.63,56.57,56.59,145
,2012-09-10 23:00,11,56.57,56.59,56.52,56.54,49
,2012-09-10 23:30,11,56.54,56.67,56.54,56.63,48
,2012-09-11 00:00,11,56.59,56.59,56.53,56.53,12
,2012-09-11 00:30,11,56.56,56.56,56.27,56.36,389
,2012-09-11 01:00,11,56.34,56.4,56.28,56.3,223
,2012-09-11 01:30,11,56.3,56.42,56.3,56.42,278
,2012-09-11 02:00,11,56.41,56.42,56.35,56.37,141
,2012-09-11 02:30,11,56.38,56.5,56.35,56.49,280
,2012-09-11 03:00,11,56.51,56.56,56.48,56.48,101
,2012-09-11 03:30,11,56.45,56.5,56.42,56.48,239
,2012-09-11 04:00,11,56.5,56.5,56.45,56.5,28
,2012-09-11 04:30,11,56.45,56.5,56.39,56.47,88
,2012-09-11 05:00,11,56.47,56.5,56.42,56.47,322
,2012-09-11 05:30,11,56.44,56.56,56.43,56.47,331
,2012-09-11 06:00,11,56.49,56.5,56.42,56.5,245
,2012-09-11 06:30,11,56.51,56.54,56.48,56.5,149
,2012-09-11 07:00,11,56.5,56.51,56.31,56.31,481
,2012-09-11 07:30,11,56.31,56.36,56.22,56.25,1783
,2012-09-11 08:00,11,56.28,56.38,56.22,56.3,732
,2012-09-11 08:30,11,56.28,56.31,56.22,56.29,547
,2012-09-11 09:00,11,56.28,56.31,56.26,56.26,717
,2012-09-11 09:30,11,56.26,56.39,56.11,56.16,4694
,2012-09-11 10:00,11,56.16,56.22,56.03,56.2,4252
,2012-09-11 10:30,11,56.22,56.27,56.17,56.24,1350
,2012-09-11 11:00,11,56.24,56.26,56.14,56.16,1155
,2012-09-11 11:30,11,56.16,56.16,56.02,56.08,2506
,2012-09-11 12:00,11,56.08,56.23,56.07,56.11,2026
,2012-09-11 12:30,11,56.11,56.17,56.03,56.11,1879
,2012-09-11 13:00,11,56.11,56.13,56.04,56.06,1537
,2012-09-11 13:30,11,56.06,56.08,55.8,55.81,5175
,2012-09-11 17:00,12,55.82,55.88,55.68,55.79,425
,2012-09-11 17:30,12,55.81,55.86,55.71,55.85,96
,2012-09-11 18:00,12,55.88,55.9,55.81,55.88,78
,2012-09-11 18:30,12,55.86,55.87,55.84,55.85,68
,2012-09-11 19:00,12,55.85,55.87,55.85,55.85,75
,2012-09-11 19:30,12,55.88,56.1,55.88,56.06,284
,2012-09-11 20:00,12,56.08,56.13,55.85,55.93,795
,2012-09-11 20:30,12,55.94,56.07,55.93,56.05,191
,2012-09-11 21:00,12,56.07,56.17,56.05,56.1,494
,2012-09-11 21:30,12,56.1,56.28,56.09,56.17,897
,2012-09-11 22:00,12,56.13,56.25,56.1,56.23,266
,2012-09-11 22:30,12,56.23,56.25,56.19,56.2,59
,2012-09-11 23:00,12,56.19,56.21,56.15,56.21,44
,2012-09-11 23:30,12,56.21,56.25,56.2,56.23,23
,2012-09-12 00:00,12,56.22,56.26,56.21,56.23,93
,2012-09-12 00:30,12,56.21,56.32,56.21,56.27,273
,2012-09-12 01:00,12,56.24,56.25,56.05,56.09,420
,2012-09-12 01:30,12,56.11,56.32,56.09,56.3,378
,2012-09-12 02:00,12,56.3,56.45,56.28,56.41,796
,2012-09-12 02:30,12,56.42,56.48,56.38,56.38,434
,2012-09-12 03:00,12,56.41,56.53,56.35,56.47,813
,2012-09-12 03:30,12,56.45,56.54,56.44,56.49,97
,2012-09-12 04:00,12,56.47,56.57,56.41,56.49,555
,2012-09-12 04:30,12,56.48,56.5,56.4,56.47,316
,2012-09-12 05:00,12,56.48,56.51,56.45,56.45,192
,2012-09-12 05:30,12,56.45,56.45,56.3,56.38,548
,2012-09-12 06:00,12,56.38,56.45,56.32,56.33,129
,2012-09-12 06:30,12,56.32,56.34,56.08,56.14,578
,2012-09-12 07:00,12,56.14,56.41,56.05,56.26,1171
,2012-09-12 07:30,12,56.25,56.48,56,56.33,5872
,2012-09-12 08:00,12,56.33,56.45,56.24,56.31,1969
,2012-09-12 08:30,12,56.32,56.5,56.31,56.43,1552
,2012-09-12 09:00,12,56.43,56.79,56.43,56.48,4213
,2012-09-12 09:30,12,56.51,56.78,56.48,56.71,4002
,2012-09-12 10:00,12,56.73,56.84,56.53,56.57,3017
,2012-09-12 10:30,12,56.58,56.65,56.46,56.53,1705
,2012-09-12 11:00,12,56.55,56.73,56.5,56.7,2250
,2012-09-12 11:30,12,56.7,56.7,56.51,56.57,1555
,2012-09-12 12:00,12,56.57,56.66,56.47,56.53,1228
,2012-09-12 12:30,12,56.53,56.61,56.36,56.41,3559
,2012-09-12 13:00,12,56.41,56.51,56.35,56.38,1493
,2012-09-12 13:30,12,56.37,56.55,56.35,56.49,3213
,2012-09-12 17:00,13,56.45,56.67,56.42,56.51,145
,2012-09-12 17:30,13,56.51,56.56,56.49,56.56,26
,2012-09-12 18:00,13,56.59,56.71,56.56,56.63,156
,2012-09-12 18:30,13,56.63,56.64,56.59,56.6,62
,2012-09-12 19:00,13,56.6,56.6,56.5,56.56,90
,2012-09-12 19:30,13,56.56,56.6,56.5,56.58,238
,2012-09-12 20:00,13,56.59,56.84,56.32,56.68,1189
,2012-09-12 20:30,13,56.67,56.69,56.51,56.6,306
,2012-09-12 21:00,13,56.6,56.68,56.55,56.65,222
,2012-09-12 21:30,13,56.65,56.7,56.58,56.58,73
,2012-09-12 22:00,13,56.62,56.7,56.6,56.7,128
,2012-09-12 22:30,13,56.68,56.68,56.63,56.63,39
,2012-09-12 23:00,13,56.65,56.66,56.62,56.63,32
,2012-09-12 23:30,13,56.63,56.66,56.63,56.66,14
,2012-09-13 00:00,13,56.65,56.77,56.65,56.75,199
,2012-09-13 00:30,13,56.75,56.82,56.65,56.66,403
,2012-09-13 01:00,13,56.69,56.69,56.61,56.65,201
,2012-09-13 01:30,13,56.62,56.68,56.47,56.48,486
,2012-09-13 02:00,13,56.49,56.51,56.44,56.45,168
,2012-09-13 02:30,13,56.45,56.46,56.4,56.4,125
,2012-09-13 03:00,13,56.39,56.54,56.39,56.53,501
,2012-09-13 03:30,13,56.54,56.59,56.33,56.4,403
,2012-09-13 04:00,13,56.41,56.47,56.35,56.47,86
,2012-09-13 04:30,13,56.47,56.59,56.47,56.56,146
,2012-09-13 05:00,13,56.56,56.58,56.54,56.55,48
,2012-09-13 05:30,13,56.55,56.59,56.55,56.59,11
,2012-09-13 06:00,13,56.57,56.64,56.54,56.54,229
,2012-09-13 06:30,13,56.51,56.57,56.44,56.45,151
,2012-09-13 07:00,13,56.47,56.64,56.38,56.6,303
,2012-09-13 07:30,13,56.62,56.68,56.53,56.66,342
,2012-09-13 08:00,13,56.66,56.7,56.52,56.68,432
,2012-09-13 08:30,13,56.68,56.7,56.48,56.54,692
,2012-09-13 09:00,13,56.54,56.71,56.5,56.5,837
,2012-09-13 09:30,13,56.51,56.56,56.36,56.4,4061
,2012-09-13 10:00,13,56.41,56.55,56.38,56.49,2773
,2012-09-13 10:30,13,56.5,56.55,56.45,56.53,1512
,2012-09-13 11:00,13,56.54,56.56,56.4,56.5,1812
,2012-09-13 11:30,13,56.5,56.75,56.42,56.52,3217
,2012-09-13 12:00,13,56.52,56.8,56.52,56.71,2853
,2012-09-13 12:30,13,56.71,56.76,56.63,56.64,1061
,2012-09-13 13:00,13,56.64,56.8,56.63,56.76,1432
,2012-09-13 13:30,13,56.75,57.1,56.74,57,4517
,2012-09-13 17:00,14,56.97,57.01,56.8,56.94,219
,2012-09-13 17:30,14,56.94,56.94,56.81,56.81,45
,2012-09-13 18:00,14,56.86,56.94,56.79,56.91,56
,2012-09-13 18:30,14,56.91,56.99,56.91,56.99,43
,2012-09-13 19:00,14,57,57,56.86,56.86,58
,2012-09-13 19:30,14,56.87,56.97,56.85,56.96,107
,2012-09-13 20:00,14,56.99,57.24,56.91,57.08,1160
,2012-09-13 20:30,14,57.1,57.25,57.03,57.24,197
,2012-09-13 21:00,14,57.24,57.33,57.15,57.22,247
,2012-09-13 21:30,14,57.22,57.3,57.12,57.12,146
,2012-09-13 22:00,14,57.13,57.21,57.05,57.16,184
,2012-09-13 22:30,14,57.16,57.21,57.12,57.18,29
,2012-09-13 23:00,14,57.21,57.26,57.13,57.21,61
,2012-09-13 23:30,14,57.21,57.21,57.15,57.18,17
,2012-09-14 00:00,14,57.22,57.36,57.22,57.36,363
,2012-09-14 00:30,14,57.35,57.37,57.27,57.32,145
,2012-09-14 01:00,14,57.32,57.36,57.21,57.34,421
,2012-09-14 01:30,14,57.34,57.41,57.25,57.37,485
,2012-09-14 02:00,14,57.37,57.38,57.25,57.28,226
,2012-09-14 02:30,14,57.28,57.35,57.28,57.34,241
,2012-09-14 03:00,14,57.34,57.37,57.29,57.34,311
,2012-09-14 03:30,14,57.3,57.5,57.3,57.49,439
,2012-09-14 04:00,14,57.49,57.8,57.48,57.72,1429
,2012-09-14 04:30,14,57.73,57.76,57.6,57.72,789
,2012-09-14 05:00,14,57.7,57.71,57.53,57.56,660
,2012-09-14 05:30,14,57.54,57.57,57.47,57.52,320
,2012-09-14 06:00,14,57.53,57.68,57.5,57.61,204
,2012-09-14 06:30,14,57.61,57.61,57.47,57.48,190
,2012-09-14 07:00,14,57.48,57.52,57.35,57.4,572
,2012-09-14 07:30,14,57.4,57.48,57.35,57.35,687
,2012-09-14 08:00,14,57.35,57.45,57.35,57.4,219
,2012-09-14 08:30,14,57.4,57.56,57.4,57.49,799
,2012-09-14 09:00,14,57.49,57.75,57.48,57.63,1605
,2012-09-14 09:30,14,57.64,57.75,57.51,57.6,4214
,2012-09-14 10:00,14,57.59,57.68,57.55,57.62,3548
,2012-09-14 10:30,14,57.62,57.62,57.43,57.49,3311
,2012-09-14 11:00,14,57.49,57.59,57.38,57.52,2788
,2012-09-14 11:30,14,57.52,57.53,57.21,57.21,2028
,2012-09-14 12:00,14,57.21,57.41,57.1,57.41,2867
,2012-09-14 12:30,14,57.4,57.44,57.3,57.3,1397
,2012-09-14 13:00,14,57.3,57.65,57.3,57.65,2642
,2012-09-14 13:30,14,57.63,57.65,57.35,57.35,3218
,2012-09-16 17:00,17,57.1,57.25,57.02,57.2,439
,2012-09-16 17:30,17,57.2,57.54,57.18,57.53,345
,2012-09-16 18:00,17,57.54,57.61,57.37,57.37,422
,2012-09-16 18:30,17,57.37,57.46,57.37,57.42,74
,2012-09-16 19:00,17,57.42,57.48,57.37,57.37,63
,2012-09-16 19:30,17,57.37,57.53,57.37,57.44,309
,2012-09-16 20:00,17,57.44,57.45,57.16,57.17,799
,2012-09-16 20:30,17,57.17,57.3,57.15,57.28,249
,2012-09-16 21:00,17,57.26,57.37,57.24,57.37,202
,2012-09-16 21:30,17,57.36,57.36,57.31,57.33,132
,2012-09-16 22:00,17,57.34,57.34,57.05,57.05,718
,2012-09-16 22:30,17,57.05,57.13,56.93,57.1,417
,2012-09-16 23:00,17,57.08,57.09,57.05,57.08,56
,2012-09-16 23:30,17,57.09,57.09,57.04,57.05,59
,2012-09-17 00:00,17,57.04,57.07,57.03,57.04,39
,2012-09-17 00:30,17,57.05,57.05,56.68,56.83,1136
,2012-09-17 01:00,17,56.85,56.85,56.5,56.61,938
,2012-09-17 01:30,17,56.61,56.72,56.27,56.42,1684
,2012-09-17 02:00,17,56.46,56.5,56.38,56.46,393
,2012-09-17 02:30,17,56.46,56.64,56.46,56.63,220
,2012-09-17 03:00,17,56.63,56.63,56.55,56.59,293
,2012-09-17 03:30,17,56.59,56.66,56.48,56.56,268
,2012-09-17 04:00,17,56.56,56.63,56.55,56.58,102
,2012-09-17 04:30,17,56.58,56.7,56.58,56.69,367
,2012-09-17 05:00,17,56.69,56.73,56.63,56.63,147
,2012-09-17 05:30,17,56.64,56.65,56.57,56.63,208
,2012-09-17 06:00,17,56.63,56.67,56.61,56.65,314
,2012-09-17 06:30,17,56.65,56.68,56.6,56.6,379
,2012-09-17 07:00,17,56.6,56.62,56.51,56.56,657
,2012-09-17 07:30,17,56.56,56.63,56.45,56.61,1112
,2012-09-17 08:00,17,56.61,56.63,56.51,56.56,756
,2012-09-17 08:30,17,56.57,56.67,56.51,56.62,1011
,2012-09-17 09:00,17,56.63,56.75,56.57,56.72,1777
,2012-09-17 09:30,17,56.72,56.77,55.86,56.11,14025
,2012-09-17 10:00,17,56.12,56.14,55.95,56.11,4690
,2012-09-17 10:30,17,56.09,56.13,55.67,55.73,5809
,2012-09-17 11:00,17,55.73,55.75,55.12,55.15,7376
,2012-09-17 11:30,17,55.15,55.65,55.15,55.56,5629
,2012-09-17 12:00,17,55.58,55.58,55.25,55.45,4850
,2012-09-17 12:30,17,55.43,55.53,55.32,55.38,2642
,2012-09-17 13:00,17,55.38,55.45,55.27,55.37,2459
,2012-09-17 13:30,17,55.37,55.51,55.25,55.39,3052
,2012-09-17 17:00,18,55.42,55.54,55.23,55.24,889
,2012-09-17 17:30,18,55.25,55.4,55.24,55.31,185
,2012-09-17 18:00,18,55.31,55.45,55.27,55.41,124
,2012-09-17 18:30,18,55.43,55.57,55.37,55.41,227
,2012-09-17 19:00,18,55.39,55.48,55.36,55.47,112
,2012-09-17 19:30,18,55.46,55.59,55.36,55.53,351
,2012-09-17 20:00,18,55.53,55.72,55.52,55.61,701
,2012-09-17 20:30,18,55.62,55.69,55.58,55.61,149
,2012-09-17 21:00,18,55.64,55.64,55.44,55.51,184
,2012-09-17 21:30,18,55.51,55.62,55.45,55.5,432
,2012-09-17 22:00,18,55.52,55.55,55.44,55.49,438
,2012-09-17 22:30,18,55.5,55.5,55.3,55.34,177
,2012-09-17 23:00,18,55.34,55.37,55.32,55.34,253
,2012-09-17 23:30,18,55.36,55.36,55.29,55.35,114
,2012-09-18 00:00,18,55.34,55.37,55.32,55.37,171
,2012-09-18 00:30,18,55.38,55.39,55.03,55.06,1013
,2012-09-18 01:00,18,55.06,55.21,55,55.06,941
,2012-09-18 01:30,18,55.07,55.18,54.96,55.15,480
,2012-09-18 02:00,18,55.19,55.19,55.04,55.07,419
,2012-09-18 02:30,18,55.07,55.08,54.88,54.93,881
,2012-09-18 03:00,18,54.91,55,54.82,54.86,919
,2012-09-18 03:30,18,54.86,55.26,54.86,55.21,1954
,2012-09-18 04:00,18,55.19,55.32,55.11,55.17,870
,2012-09-18 04:30,18,55.14,55.19,54.98,55.16,290
,2012-09-18 05:00,18,55.16,55.23,55.01,55.05,264
,2012-09-18 05:30,18,55.03,55.07,55.02,55.06,427
,2012-09-18 06:00,18,55.04,55.19,55.02,55.08,560
,2012-09-18 06:30,18,55.07,55.27,55.06,55.15,611
,2012-09-18 07:00,18,55.15,55.15,54.9,55,1443
,2012-09-18 07:30,18,54.98,55.07,54.86,55,1221
,2012-09-18 08:00,18,55,55.17,54.97,55.01,1443
,2012-09-18 08:30,18,55,55.04,54.72,54.93,2490
,2012-09-18 09:00,18,54.94,55,54.79,55,1502
,2012-09-18 09:30,18,54.99,55.48,54.98,55.37,9371
,2012-09-18 10:00,18,55.34,55.43,55.24,55.36,4454
,2012-09-18 10:30,18,55.35,55.41,55.13,55.14,3744
,2012-09-18 11:00,18,55.14,55.23,55.08,55.23,2127
,2012-09-18 11:30,18,55.23,55.42,55.15,55.41,2506
,2012-09-18 12:00,18,55.4,55.47,55.05,55.07,4095
,2012-09-18 12:30,18,55.08,55.22,55.01,55.1,2861
,2012-09-18 13:00,18,55.1,55.2,55.01,55.09,1490
,2012-09-18 13:30,18,55.09,55.42,55.08,55.32,3638
,2012-09-18 17:00,19,55.33,55.47,55.23,55.33,219
,2012-09-18 17:30,19,55.35,55.36,55.25,55.32,151
,2012-09-18 18:00,19,55.34,55.34,55.3,55.33,23
,2012-09-18 18:30,19,55.33,55.45,55.33,55.44,41
,2012-09-18 19:00,19,55.47,55.57,55.42,55.51,129
,2012-09-18 19:30,19,55.53,55.58,55.41,55.57,118
,2012-09-18 20:00,19,55.59,55.77,55.52,55.69,928
,2012-09-18 20:30,19,55.69,55.7,55.56,55.61,209
,2012-09-18 21:00,19,55.61,55.65,55.55,55.63,213
,2012-09-18 21:30,19,55.63,55.63,55.55,55.61,86
,2012-09-18 22:00,19,55.61,55.7,55.57,55.68,356
,2012-09-18 22:30,19,55.68,55.72,55.67,55.7,38
,2012-09-18 23:00,19,55.72,55.75,55.71,55.74,85
,2012-09-18 23:30,19,55.73,55.75,55.7,55.7,34
,2012-09-19 00:00,19,55.74,55.74,55.7,55.71,58
,2012-09-19 00:30,19,55.72,55.75,55.68,55.68,378
,2012-09-19 01:00,19,55.68,55.69,55.66,55.68,730
,2012-09-19 01:30,19,55.69,55.74,55.65,55.65,1121
,2012-09-19 02:00,19,55.68,55.72,55.65,55.7,424
,2012-09-19 02:30,19,55.7,55.97,55.7,55.89,1000
,2012-09-19 03:00,19,55.9,55.98,55.88,55.9,429
,2012-09-19 03:30,19,55.88,55.92,55.65,55.74,464
,2012-09-19 04:00,19,55.71,55.73,55.58,55.61,311
,2012-09-19 04:30,19,55.61,55.65,55.52,55.56,509
,2012-09-19 05:00,19,55.56,55.6,55.47,55.59,275
,2012-09-19 05:30,19,55.6,55.6,55.53,55.53,219
,2012-09-19 06:00,19,55.52,55.55,55.37,55.39,185
,2012-09-19 06:30,19,55.4,55.47,55.37,55.37,484
,2012-09-19 07:00,19,55.38,55.55,55.33,55.48,711
,2012-09-19 07:30,19,55.48,55.59,55.42,55.57,530
,2012-09-19 08:00,19,55.56,55.57,55.33,55.48,593
,2012-09-19 08:30,19,55.46,55.6,55.43,55.45,1444
,2012-09-19 09:00,19,55.45,55.62,55.45,55.6,1080
,2012-09-19 09:30,19,55.61,55.65,55.38,55.62,5761
,2012-09-19 10:00,19,55.63,55.7,55.52,55.65,3684
,2012-09-19 10:30,19,55.65,55.7,55.62,55.66,1440
,2012-09-19 11:00,19,55.67,55.94,55.63,55.87,3823
,2012-09-19 11:30,19,55.88,55.99,55.87,55.95,3109
,2012-09-19 12:00,19,55.95,56.08,55.88,55.94,2552
,2012-09-19 12:30,19,55.94,56.05,55.93,56.02,1926
,2012-09-19 13:00,19,56.01,56.15,56,56.1,2195
,2012-09-19 13:30,19,56.11,56.3,56.02,56.21,3784
,2012-09-19 17:00,20,56.2,56.21,56.05,56.09,246
,2012-09-19 17:30,20,56.09,56.13,56.09,56.13,29
,2012-09-19 18:00,20,56.15,56.18,56.05,56.18,91
,2012-09-19 18:30,20,56.18,56.47,56.18,56.42,778
,2012-09-19 19:00,20,56.42,56.58,56.42,56.53,163
,2012-09-19 19:30,20,56.55,56.58,56.37,56.37,383
,2012-09-19 20:00,20,56.38,56.39,56.12,56.18,928
,2012-09-19 20:30,20,56.17,56.19,56.05,56.07,399
,2012-09-19 21:00,20,56.06,56.06,55.87,55.89,888
,2012-09-19 21:30,20,55.89,56.26,55.86,56.03,1654
,2012-09-19 22:00,20,56.03,56.14,55.94,56,486
,2012-09-19 22:30,20,56,56,55.9,55.9,207
,2012-09-19 23:00,20,55.9,55.98,55.86,55.88,256
,2012-09-19 23:30,20,55.88,55.92,55.86,55.91,145
,2012-09-20 00:00,20,55.91,55.98,55.86,55.92,205
,2012-09-20 00:30,20,55.93,56,55.85,55.96,299
,2012-09-20 01:00,20,55.97,55.97,55.82,55.89,209
,2012-09-20 01:30,20,55.87,55.94,55.79,55.88,199
,2012-09-20 02:00,20,55.85,55.85,55.65,55.71,551
,2012-09-20 02:30,20,55.69,55.71,55.55,55.66,501
,2012-09-20 03:00,20,55.65,55.75,55.61,55.68,183
,2012-09-20 03:30,20,55.69,55.78,55.66,55.72,263
,2012-09-20 04:00,20,55.74,55.74,55.42,55.46,793
,2012-09-20 04:30,20,55.45,55.65,55.45,55.62,542
,2012-09-20 05:00,20,55.62,55.64,55.53,55.64,74
,2012-09-20 05:30,20,55.66,55.7,55.58,55.66,267
,2012-09-20 06:00,20,55.65,55.7,55.6,55.68,427
,2012-09-20 06:30,20,55.68,55.9,55.65,55.9,1008
,2012-09-20 07:00,20,55.9,55.91,55.81,55.9,333
,2012-09-20 07:30,20,55.9,55.91,55.76,55.84,671
,2012-09-20 08:00,20,55.84,55.84,55.73,55.73,415
,2012-09-20 08:30,20,55.73,55.8,55.61,55.67,1393
,2012-09-20 09:00,20,55.67,55.71,55.45,55.56,2408
,2012-09-20 09:30,20,55.57,55.62,55.45,55.58,4198
,2012-09-20 10:00,20,55.57,55.64,55.36,55.48,3623
,2012-09-20 10:30,20,55.48,55.69,55.45,55.67,3651
,2012-09-20 11:00,20,55.66,55.67,55.26,55.28,3609
,2012-09-20 11:30,20,55.28,55.28,54.74,55.1,10839
,2012-09-20 12:00,20,55.09,55.22,54.95,55.22,3101
,2012-09-20 12:30,20,55.22,55.32,54.89,55.13,3473
,2012-09-20 13:00,20,55.13,55.15,55,55.09,2101
,2012-09-20 13:30,20,55.09,55.24,54.91,55.02,4058
,2012-09-20 17:00,21,55,55.3,54.87,54.87,523
,2012-09-20 17:30,21,54.87,54.97,54.82,54.96,182
,2012-09-20 18:00,21,54.94,55.08,54.91,55.05,214
,2012-09-20 18:30,21,55.05,55.12,55.05,55.1,94
,2012-09-20 19:00,21,55.12,55.13,55.1,55.12,44
,2012-09-20 19:30,21,55.15,55.26,55.13,55.26,239
,2012-09-20 20:00,21,55.26,55.32,55.05,55.27,1087
,2012-09-20 20:30,21,55.28,55.45,55.28,55.43,483
,2012-09-20 21:00,21,55.41,55.44,55.28,55.32,174
,2012-09-20 21:30,21,55.38,55.45,55.17,55.18,486
,2012-09-20 22:00,21,55.19,55.33,55.1,55.33,340
,2012-09-20 22:30,21,55.31,55.31,55.1,55.11,58
,2012-09-20 23:00,21,55.13,55.21,55.05,55.19,113
,2012-09-20 23:30,21,55.19,55.21,55.17,55.17,5
,2012-09-21 00:00,21,55.18,55.25,55.17,55.22,54
,2012-09-21 00:30,21,55.26,55.27,55.05,55.12,359
,2012-09-21 01:00,21,55.11,55.22,55.05,55.15,298
,2012-09-21 01:30,21,55.17,55.26,55.1,55.21,162
,2012-09-21 02:00,21,55.2,55.31,55.12,55.21,241
,2012-09-21 02:30,21,55.26,55.37,55.16,55.37,146
,2012-09-21 03:00,21,55.37,55.38,55.35,55.38,164
,2012-09-21 03:30,21,55.38,55.46,55.26,55.33,283
,2012-09-21 04:00,21,55.33,55.33,55.08,55.11,755
,2012-09-21 04:30,21,55.11,55.12,54.82,54.92,1308
,2012-09-21 05:00,21,54.91,55.01,54.89,55,232
,2012-09-21 05:30,21,54.98,54.98,54.84,54.89,374
,2012-09-21 06:00,21,54.89,55.01,54.85,54.85,235
,2012-09-21 06:30,21,54.85,54.91,54.82,54.89,374
,2012-09-21 07:00,21,54.89,54.99,54.86,54.92,216
,2012-09-21 07:30,21,54.9,55.03,54.9,54.97,470
,2012-09-21 08:00,21,54.97,55.1,54.85,55.09,1081
,2012-09-21 08:30,21,55.09,55.16,54.95,55.15,1191
,2012-09-21 09:00,21,55.16,55.26,55.13,55.13,1461
,2012-09-21 09:30,21,55.13,55.13,54.65,54.71,6512
,2012-09-21 10:00,21,54.7,54.88,54.67,54.82,2888
,2012-09-21 10:30,21,54.82,55.04,54.81,54.91,1967
,2012-09-21 11:00,21,54.92,54.92,54.74,54.85,1524
,2012-09-21 11:30,21,54.85,55.05,54.85,54.89,2121
,2012-09-21 12:00,21,54.89,54.89,54.62,54.7,2574
,2012-09-21 12:30,21,54.71,54.73,54.57,54.72,2485
,2012-09-21 13:00,21,54.72,54.73,54.57,54.61,1352
,2012-09-21 13:30,21,54.59,54.98,54.52,54.89,4766
,2012-09-23 17:00,24,54.83,55.07,54.62,54.68,347
,2012-09-23 17:30,24,54.69,54.75,54.56,54.63,137
,2012-09-23 18:00,24,54.62,54.81,54.62,54.73,53
,2012-09-23 18:30,24,54.71,54.72,54.65,54.65,78
,2012-09-23 19:00,24,54.66,54.7,54.58,54.62,139
,2012-09-23 19:30,24,54.63,54.66,54.54,54.58,318
,2012-09-23 20:00,24,54.56,54.56,54.08,54.08,2072
,2012-09-23 20:30,24,54.09,54.15,53.9,54.12,1014
,2012-09-23 21:00,24,54.13,54.15,54.06,54.06,295
,2012-09-23 21:30,24,54.06,54.06,53.55,53.62,1942
,2012-09-23 22:00,24,53.64,53.7,53.39,53.49,1314
,2012-09-23 22:30,24,53.48,53.6,53.35,53.36,587
,2012-09-23 23:00,24,53.36,53.37,53.32,53.34,423
,2012-09-23 23:30,24,53.34,53.53,53.34,53.5,308
,2012-09-24 00:00,24,53.49,53.49,53.4,53.43,199
,2012-09-24 00:30,24,53.41,53.61,53.33,53.57,961
,2012-09-24 01:00,24,53.57,53.78,53.51,53.78,545
,2012-09-24 01:30,24,53.77,53.96,53.74,53.83,1143
,2012-09-24 02:00,24,53.83,53.88,53.78,53.81,538
,2012-09-24 02:30,24,53.82,53.92,53.81,53.85,221
,2012-09-24 03:00,24,53.88,54.15,53.83,54.06,808
,2012-09-24 03:30,24,54.06,54.06,53.96,53.99,169
,2012-09-24 04:00,24,54,54.04,53.87,53.91,427
,2012-09-24 04:30,24,53.91,53.96,53.85,53.88,156
,2012-09-24 05:00,24,53.87,53.92,53.85,53.88,197
,2012-09-24 05:30,24,53.88,53.92,53.87,53.87,245
,2012-09-24 06:00,24,53.87,53.89,53.84,53.89,170
,2012-09-24 06:30,24,53.87,53.9,53.85,53.85,98
,2012-09-24 07:00,24,53.85,53.91,53.77,53.79,473
,2012-09-24 07:30,24,53.8,53.92,53.78,53.89,365
,2012-09-24 08:00,24,53.89,53.92,53.77,53.77,1263
,2012-09-24 08:30,24,53.77,53.89,53.65,53.8,1978
,2012-09-24 09:00,24,53.8,53.85,53.66,53.82,1646
,2012-09-24 09:30,24,53.8,53.83,53.42,53.5,6881
,2012-09-24 10:00,24,53.49,53.74,53.4,53.72,5134
,2012-09-24 10:30,24,53.72,53.81,53.58,53.72,2857
,2012-09-24 11:00,24,53.72,53.97,53.67,53.95,3293
,2012-09-24 11:30,24,53.96,53.96,53.8,53.85,1739
,2012-09-24 12:00,24,53.85,54.06,53.79,54.04,3238
,2012-09-24 12:30,24,54.04,54.18,53.92,53.93,3507
,2012-09-24 13:00,24,53.94,54.09,53.86,54.05,1517
,2012-09-24 13:30,24,54.05,54.27,53.95,54.17,3981
,2012-09-24 17:00,25,54.09,54.14,54.03,54.08,180
,2012-09-24 17:30,25,54.1,54.26,54.06,54.22,78
,2012-09-24 18:00,25,54.25,54.26,54.21,54.23,64
,2012-09-24 18:30,25,54.23,54.27,54.1,54.1,108
,2012-09-24 19:00,25,54.12,54.17,54.08,54.14,68
,2012-09-24 19:30,25,54.12,54.12,54.01,54.09,307
,2012-09-24 20:00,25,54.09,54.24,54,54.14,854
,2012-09-24 20:30,25,54.14,54.24,54.1,54.14,364
,2012-09-24 21:00,25,54.15,54.19,53.94,54.05,394
,2012-09-24 21:30,25,54.04,54.17,53.93,54.05,642
,2012-09-24 22:00,25,54.05,54.2,54,54.08,411
,2012-09-24 22:30,25,54.06,54.08,53.99,53.99,49
,2012-09-24 23:00,25,54,54.04,53.95,53.95,96
,2012-09-24 23:30,25,53.95,53.97,53.93,53.97,45
,2012-09-25 00:00,25,53.97,53.99,53.91,53.92,67
,2012-09-25 00:30,25,53.93,53.97,53.8,53.82,350
,2012-09-25 01:00,25,53.83,53.92,53.8,53.88,317
,2012-09-25 01:30,25,53.85,53.96,53.85,53.94,434
,2012-09-25 02:00,25,53.92,54,53.9,53.98,719
,2012-09-25 02:30,25,53.98,54.13,53.95,54.08,483
,2012-09-25 03:00,25,54.06,54.1,53.98,54.1,360
,2012-09-25 03:30,25,54.09,54.12,53.98,53.98,305
,2012-09-25 04:00,25,54.02,54.07,53.99,54.02,30
,2012-09-25 04:30,25,54,54.14,54,54.04,308
,2012-09-25 05:00,25,54.02,54.15,54.02,54.13,298
,2012-09-25 05:30,25,54.14,54.15,54.1,54.12,121
,2012-09-25 06:00,25,54.1,54.24,54.08,54.22,571
,2012-09-25 06:30,25,54.24,54.29,54.22,54.29,507
,2012-09-25 07:00,25,54.29,54.29,54.2,54.26,270
,2012-09-25 07:30,25,54.26,54.29,54.23,54.26,195
,2012-09-25 08:00,25,54.26,54.28,54.17,54.2,392
,2012-09-25 08:30,25,54.2,54.32,54.14,54.23,1374
,2012-09-25 09:00,25,54.26,54.28,54.17,54.18,1258
,2012-09-25 09:30,25,54.18,54.2,53.83,53.86,4910
,2012-09-25 10:00,25,53.87,54.01,53.77,53.79,3235
,2012-09-25 10:30,25,53.78,53.81,53.63,53.71,3248
,2012-09-25 11:00,25,53.72,53.76,53.54,53.72,3627
,2012-09-25 11:30,25,53.71,53.71,53.55,53.66,2617
,2012-09-25 12:00,25,53.65,53.76,53.63,53.64,1099
,2012-09-25 12:30,25,53.64,53.72,53.6,53.6,2161
,2012-09-25 13:00,25,53.61,53.66,53.5,53.52,1387
,2012-09-25 13:30,25,53.52,53.68,53.46,53.52,3705
,2012-09-25 17:00,26,53.48,53.59,53.44,53.58,144
,2012-09-25 17:30,26,53.58,53.66,53.57,53.63,53
,2012-09-25 18:00,26,53.62,53.69,53.59,53.64,71
,2012-09-25 18:30,26,53.63,53.64,53.58,53.6,40
,2012-09-25 19:00,26,53.61,53.63,53.53,53.54,147
,2012-09-25 19:30,26,53.55,53.61,53.53,53.55,143
,2012-09-25 20:00,26,53.55,53.67,53.45,53.46,635
,2012-09-25 20:30,26,53.47,53.49,53.25,53.32,1066
,2012-09-25 21:00,26,53.29,53.31,53.21,53.27,318
,2012-09-25 21:30,26,53.26,53.31,53.15,53.18,360
,2012-09-25 22:00,26,53.18,53.27,53.13,53.16,243
,2012-09-25 22:30,26,53.15,53.17,53.09,53.16,276
,2012-09-25 23:00,26,53.15,53.21,53.15,53.15,168
,2012-09-25 23:30,26,53.17,53.17,53.14,53.14,22
,2012-09-26 00:00,26,53.14,53.15,53.09,53.1,122
,2012-09-26 00:30,26,53.11,53.16,53.09,53.1,347
,2012-09-26 01:00,26,53.12,53.17,53,53.05,1224
,2012-09-26 01:30,26,53.05,53.13,53.03,53.06,353
,2012-09-26 02:00,26,53.05,53.05,52.95,52.97,1018
,2012-09-26 02:30,26,53,53.03,52.96,52.99,119
,2012-09-26 03:00,26,52.99,52.99,52.72,52.79,1124
,2012-09-26 03:30,26,52.8,52.82,52.76,52.8,207
,2012-09-26 04:00,26,52.81,52.85,52.76,52.83,210
,2012-09-26 04:30,26,52.82,52.86,52.8,52.8,489
,2012-09-26 05:00,26,52.81,52.82,52.66,52.7,780
,2012-09-26 05:30,26,52.7,52.74,52.7,52.7,280
,2012-09-26 06:00,26,52.72,52.73,52.55,52.56,899
,2012-09-26 06:30,26,52.59,52.69,52.56,52.67,695
,2012-09-26 07:00,26,52.65,52.67,52.53,52.63,942
,2012-09-26 07:30,26,52.63,52.65,52.51,52.65,846
,2012-09-26 08:00,26,52.65,52.82,52.63,52.74,1347
,2012-09-26 08:30,26,52.75,52.84,52.69,52.79,1281
,2012-09-26 09:00,26,52.8,52.81,52.63,52.67,1439
,2012-09-26 09:30,26,52.66,52.8,52.56,52.64,6618
,2012-09-26 10:00,26,52.64,52.67,52.51,52.55,3769
,2012-09-26 10:30,26,52.55,52.59,52.09,52.16,8185
,2012-09-26 11:00,26,52.15,52.28,52.11,52.21,3721
,2012-09-26 11:30,26,52.2,52.37,52.16,52.26,3712
,2012-09-26 12:00,26,52.26,52.39,52.24,52.35,2193
,2012-09-26 12:30,26,52.35,52.37,52.2,52.2,1927
,2012-09-26 13:00,26,52.2,52.4,52.14,52.27,1878
,2012-09-26 13:30,26,52.28,52.31,52.08,52.1,4991
,2012-09-26 17:00,27,52.25,52.49,52.23,52.37,429
,2012-09-26 17:30,27,52.37,52.45,52.37,52.41,90
,2012-09-26 18:00,27,52.42,52.44,52.34,52.43,162
,2012-09-26 18:30,27,52.44,52.44,52.36,52.4,221
,2012-09-26 19:00,27,52.36,52.4,52.31,52.32,75
,2012-09-26 19:30,27,52.32,52.43,52.27,52.43,254
,2012-09-26 20:00,27,52.44,52.55,52.35,52.47,1071
,2012-09-26 20:30,27,52.46,52.57,52.46,52.55,259
,2012-09-26 21:00,27,52.56,52.6,52.47,52.53,535
,2012-09-26 21:30,27,52.53,52.58,52.4,52.48,345
,2012-09-26 22:00,27,52.49,52.49,52.35,52.35,313
,2012-09-26 22:30,27,52.35,52.35,52.28,52.3,313
,2012-09-26 23:00,27,52.3,52.32,52.26,52.27,269
,2012-09-26 23:30,27,52.33,52.33,52.25,52.28,40
,2012-09-27 00:00,27,52.28,52.45,52.27,52.45,192
,2012-09-27 00:30,27,52.45,52.57,52.39,52.47,918
,2012-09-27 01:00,27,52.45,52.59,52.42,52.45,566
,2012-09-27 01:30,27,52.47,52.48,52.25,52.3,686
,2012-09-27 02:00,27,52.3,52.39,52.25,52.27,188
,2012-09-27 02:30,27,52.25,52.35,52.19,52.19,194
,2012-09-27 03:00,27,52.18,52.22,52.1,52.13,593
,2012-09-27 03:30,27,52.12,52.27,52.09,52.27,1256
,2012-09-27 04:00,27,52.25,52.34,52.14,52.33,786
,2012-09-27 04:30,27,52.34,52.43,52.33,52.37,589
,2012-09-27 05:00,27,52.38,52.4,52.3,52.31,414
,2012-09-27 05:30,27,52.31,52.31,52.16,52.26,728
,2012-09-27 06:00,27,52.27,52.33,52.22,52.22,759
,2012-09-27 06:30,27,52.21,52.21,52.04,52.15,846
,2012-09-27 07:00,27,52.15,52.3,52.03,52.25,936
,2012-09-27 07:30,27,52.23,52.74,52.17,52.36,3364
,2012-09-27 08:00,27,52.36,52.47,52.35,52.41,712
,2012-09-27 08:30,27,52.41,52.5,52.33,52.47,1674
,2012-09-27 09:00,27,52.45,52.5,52.32,52.35,1713
,2012-09-27 09:30,27,52.35,52.84,52.33,52.55,9094
,2012-09-27 10:00,27,52.55,52.56,52.36,52.46,4500
,2012-09-27 10:30,27,52.46,52.6,52.36,52.59,3069
,2012-09-27 11:00,27,52.6,52.72,52.45,52.47,2670
,2012-09-27 11:30,27,52.47,52.49,52.34,52.35,2007
,2012-09-27 12:00,27,52.35,52.47,52.22,52.46,2570
,2012-09-27 12:30,27,52.47,52.48,52.32,52.36,2085
,2012-09-27 13:00,27,52.37,52.5,52.34,52.44,1761
,2012-09-27 13:30,27,52.45,52.7,52.39,52.65,3915
,2012-09-27 17:00,28,52.68,52.74,52.49,52.73,285
,2012-09-27 17:30,28,52.74,52.74,52.56,52.69,81
,2012-09-27 18:00,28,52.69,52.69,52.61,52.64,59
,2012-09-27 18:30,28,52.63,52.65,52.54,52.62,90
,2012-09-27 19:00,28,52.62,52.63,52.59,52.61,103
,2012-09-27 19:30,28,52.61,52.63,52.58,52.58,146
,2012-09-27 20:00,28,52.58,52.79,52.58,52.74,699
,2012-09-27 20:30,28,52.74,52.8,52.65,52.75,577
,2012-09-27 21:00,28,52.76,52.77,52.71,52.71,164
,2012-09-27 21:30,28,52.73,52.74,52.62,52.67,204
,2012-09-27 22:00,28,52.69,52.73,52.67,52.7,152
,2012-09-27 22:30,28,52.7,52.73,52.67,52.73,114
,2012-09-27 23:00,28,52.74,52.78,52.74,52.76,38
,2012-09-27 23:30,28,52.75,52.75,52.69,52.7,82
,2012-09-28 00:00,28,52.7,52.71,52.66,52.7,83
,2012-09-28 00:30,28,52.65,52.7,52.59,52.69,438
,2012-09-28 01:00,28,52.69,52.78,52.65,52.78,180
,2012-09-28 01:30,28,52.76,52.84,52.7,52.77,546
,2012-09-28 02:00,28,52.76,52.83,52.42,52.42,811
,2012-09-28 02:30,28,52.43,52.58,52.42,52.44,427
,2012-09-28 03:00,28,52.45,52.5,52.26,52.32,1019
,2012-09-28 03:30,28,52.3,52.36,52.17,52.28,581
,2012-09-28 04:00,28,52.29,52.29,52.12,52.13,1283
,2012-09-28 04:30,28,52.12,52.13,51.69,51.79,2920
,2012-09-28 05:00,28,51.79,51.86,51.77,51.83,396
,2012-09-28 05:30,28,51.84,51.91,51.8,51.91,631
,2012-09-28 06:00,28,51.91,52.2,51.9,52.06,541
,2012-09-28 06:30,28,52.06,52.4,52.05,52.39,789
,2012-09-28 07:00,28,52.36,52.37,51.8,52.07,1136
,2012-09-28 07:30,28,52.07,52.7,51.92,52.23,6772
,2012-09-28 08:00,28,52.23,52.28,51.9,51.97,1893
,2012-09-28 08:30,28,51.97,52.3,51.85,52.23,3164
,2012-09-28 09:00,28,52.23,52.62,52.23,52.51,3543
,2012-09-28 09:30,28,52.51,52.55,52.18,52.28,7040
,2012-09-28 10:00,28,52.27,52.37,52.1,52.29,4925
,2012-09-28 10:30,28,52.29,52.65,52.29,52.53,4674
,2012-09-28 11:00,28,52.53,53.06,52.52,52.81,6436
,2012-09-28 11:30,28,52.81,52.93,52.69,52.69,2332
,2012-09-28 12:00,28,52.7,52.72,52.5,52.61,2190
,2012-09-28 12:30,28,52.62,53.05,52.6,53.03,5585
,2012-09-28 13:00,28,53.02,53.06,52.85,52.96,2351
,2012-09-28 13:30,28,52.96,52.97,52.41,52.46,6377
,2012-09-30 17:00,1,52.46,52.65,52.4,52.44,322
,2012-09-30 17:30,1,52.42,52.54,52.42,52.45,52
,2012-09-30 18:00,1,52.46,52.49,52.37,52.37,129
,2012-09-30 18:30,1,52.37,52.48,52.36,52.36,108
,2012-09-30 19:00,1,52.37,52.47,52.37,52.47,117
,2012-09-30 19:30,1,52.4,52.52,52.4,52.5,85
,2012-09-30 20:00,1,52.48,52.48,52.35,52.38,95
,2012-09-30 20:30,1,52.37,52.39,52.22,52.23,276
,2012-09-30 21:00,1,52.23,52.26,52.21,52.22,60
,2012-09-30 21:30,1,52.21,52.22,52.15,52.15,375
,2012-09-30 22:00,1,52.15,52.15,51.85,51.85,1008
,2012-09-30 22:30,1,51.85,51.92,51.72,51.87,600
,2012-09-30 23:00,1,51.91,51.91,51.82,51.85,61
,2012-09-30 23:30,1,51.87,51.87,51.75,51.79,160
,2012-10-01 00:00,1,51.79,51.89,51.78,51.86,78
,2012-10-01 00:30,1,51.86,51.86,51.81,51.85,45
,2012-10-01 01:00,1,51.84,51.93,51.84,51.87,102
,2012-10-01 01:30,1,51.89,51.96,51.85,51.89,135
,2012-10-01 02:00,1,51.9,51.96,51.79,51.81,715
,2012-10-01 02:30,1,51.83,51.96,51.8,51.9,490
,2012-10-01 03:00,1,51.88,51.94,51.86,51.92,348
,2012-10-01 03:30,1,51.92,52,51.9,51.97,312
,2012-10-01 04:00,1,51.98,52,51.96,51.97,125
,2012-10-01 04:30,1,51.95,51.97,51.87,51.88,458
,2012-10-01 05:00,1,51.89,51.89,51.8,51.85,376
,2012-10-01 05:30,1,51.86,51.9,51.82,51.82,265
,2012-10-01 06:00,1,51.82,51.92,51.82,51.92,171
,2012-10-01 06:30,1,51.92,51.97,51.87,51.97,346
,2012-10-01 07:00,1,51.97,51.97,51.9,51.97,392
,2012-10-01 07:30,1,51.97,51.99,51.91,51.97,502
,2012-10-01 08:00,1,51.98,52.06,51.85,51.97,1529
,2012-10-01 08:30,1,51.97,52.09,51.85,51.94,1358
,2012-10-01 09:00,1,51.94,52,51.77,51.79,1764
,2012-10-01 09:30,1,51.77,51.82,51.13,51.24,12557
,2012-10-01 10:00,1,51.23,51.39,51.15,51.29,5103
,2012-10-01 10:30,1,51.28,51.32,51.15,51.18,3738
,2012-10-01 11:00,1,51.17,51.28,51.09,51.24,4078
,2012-10-01 11:30,1,51.25,51.25,51.05,51.22,2327
,2012-10-01 12:00,1,51.22,51.26,51.12,51.21,2122
,2012-10-01 12:30,1,51.21,51.44,51.21,51.35,1954
,2012-10-01 13:00,1,51.35,51.4,51.23,51.26,3040
,2012-10-01 13:30,1,51.24,51.31,51.13,51.21,3942
,2012-10-01 17:00,2,51.33,51.33,50.93,51.02,410
,2012-10-01 17:30,2,51.01,51.01,50.85,50.93,160
,2012-10-01 18:00,2,50.9,51.03,50.88,50.99,61
,2012-10-01 18:30,2,50.96,51.05,50.95,50.97,53
,2012-10-01 19:00,2,50.95,51.11,50.95,51.11,131
,2012-10-01 19:30,2,51.09,51.09,50.91,51.04,144
,2012-10-01 20:00,2,51.05,51.08,51.03,51.05,82
,2012-10-01 20:30,2,51.07,51.11,51,51.07,228
,2012-10-01 21:00,2,51.08,51.13,51.02,51.12,277
,2012-10-01 21:30,2,51.12,51.2,51.12,51.2,103
,2012-10-01 22:00,2,51.19,51.24,51.19,51.2,92
,2012-10-01 22:30,2,51.18,51.2,51.12,51.12,77
,2012-10-01 23:00,2,51.12,51.12,51,51,106
,2012-10-01 23:30,2,50.99,51.08,50.98,51.06,193
,2012-10-02 00:00,2,51.05,51.08,51.05,51.07,106
,2012-10-02 00:30,2,51.07,51.2,51.02,51.2,135
,2012-10-02 01:00,2,51.21,51.21,51.12,51.18,97
,2012-10-02 01:30,2,51.22,51.35,51.22,51.26,183
,2012-10-02 02:00,2,51.25,51.28,51.17,51.21,373
,2012-10-02 02:30,2,51.21,51.24,51.08,51.13,966
,2012-10-02 03:00,2,51.12,51.31,51.12,51.25,394
,2012-10-02 03:30,2,51.25,51.25,50.81,50.81,1549
,2012-10-02 04:00,2,50.81,50.92,50.78,50.86,520
,2012-10-02 04:30,2,50.86,50.93,50.68,50.72,1178
,2012-10-02 05:00,2,50.7,50.73,50.41,50.45,1748
,2012-10-02 05:30,2,50.43,50.46,50.34,50.4,1022
,2012-10-02 06:00,2,50.39,50.5,50.35,50.38,608
,2012-10-02 06:30,2,50.37,50.49,50.23,50.25,970
,2012-10-02 07:00,2,50.25,50.36,50.18,50.28,993
,2012-10-02 07:30,2,50.29,50.4,50.09,50.14,1909
,2012-10-02 08:00,2,50.14,50.28,50.08,50.27,1997
,2012-10-02 08:30,2,50.27,50.54,50.21,50.54,2402
,2012-10-02 09:00,2,50.53,50.68,50.46,50.6,2589
,2012-10-02 09:30,2,50.61,50.72,50.52,50.6,7078
,2012-10-02 10:00,2,50.6,50.84,50.49,50.82,4380
,2012-10-02 10:30,2,50.81,50.92,50.67,50.91,3401
,2012-10-02 11:00,2,50.91,50.94,50.75,50.78,2522
,2012-10-02 11:30,2,50.78,50.83,50.65,50.78,2523
,2012-10-02 12:00,2,50.76,50.86,50.65,50.67,2844
,2012-10-02 12:30,2,50.67,50.75,50.6,50.75,2599
,2012-10-02 13:00,2,50.74,50.85,50.7,50.76,1928
,2012-10-02 13:30,2,50.77,50.79,50.58,50.67,4792
,2012-10-02 17:00,3,50.7,50.7,50.34,50.56,465
,2012-10-02 17:30,3,50.56,50.59,50.43,50.48,121
,2012-10-02 18:00,3,50.46,50.5,50.4,50.41,78
,2012-10-02 18:30,3,50.43,50.43,50.3,50.33,182
,2012-10-02 19:00,3,50.33,50.4,50.25,50.28,276
,2012-10-02 19:30,3,50.28,50.44,50.24,50.3,224
,2012-10-02 20:00,3,50.3,50.37,50.24,50.3,126
,2012-10-02 20:30,3,50.32,50.38,50.3,50.33,79
,2012-10-02 21:00,3,50.33,50.36,50.25,50.25,119
,2012-10-02 21:30,3,50.25,50.27,50.11,50.11,1118
,2012-10-02 22:00,3,50.12,50.18,50.11,50.12,392
,2012-10-02 22:30,3,50.12,50.45,50.1,50.35,1168
,2012-10-02 23:00,3,50.35,50.35,50.28,50.32,114
,2012-10-02 23:30,3,50.31,50.32,50.28,50.31,20
,2012-10-03 00:00,3,50.3,50.31,50.25,50.27,126
,2012-10-03 00:30,3,50.25,50.26,50.18,50.23,208
,2012-10-03 01:00,3,50.25,50.3,50.24,50.28,132
,2012-10-03 01:30,3,50.3,50.3,50.25,50.25,65
,2012-10-03 02:00,3,50.27,50.3,50.12,50.2,627
,2012-10-03 02:30,3,50.23,50.26,50.06,50.12,712
,2012-10-03 03:00,3,50.11,50.34,50.11,50.3,484
,2012-10-03 03:30,3,50.3,50.39,50.22,50.33,239
,2012-10-03 04:00,3,50.33,50.45,50.32,50.45,305
,2012-10-03 04:30,3,50.44,50.72,50.43,50.64,1150
,2012-10-03 05:00,3,50.66,50.66,50.4,50.49,1173
,2012-10-03 05:30,3,50.49,50.66,50.45,50.59,595
,2012-10-03 06:00,3,50.59,50.69,50.57,50.68,729
,2012-10-03 06:30,3,50.68,50.82,50.61,50.78,1216
,2012-10-03 07:00,3,50.78,50.85,50.7,50.72,706
,2012-10-03 07:30,3,50.71,50.75,50.62,50.68,1083
,2012-10-03 08:00,3,50.68,50.92,50.61,50.88,1906
,2012-10-03 08:30,3,50.88,50.9,50.7,50.74,2164
,2012-10-03 09:00,3,50.75,50.91,50.7,50.73,3280
,2012-10-03 09:30,3,50.73,50.74,50.2,50.32,8729
,2012-10-03 10:00,3,50.31,50.34,50.07,50.18,3886
,2012-10-03 10:30,3,50.18,50.42,50.17,50.42,4338
,2012-10-03 11:00,3,50.41,50.56,50.39,50.5,3854
,2012-10-03 11:30,3,50.49,50.89,50.47,50.77,4343
,2012-10-03 12:00,3,50.78,50.88,50.64,50.65,3231
,2012-10-03 12:30,3,50.65,50.99,50.61,50.98,3668
,2012-10-03 13:00,3,50.98,51.05,50.77,50.83,2882
,2012-10-03 13:30,3,50.81,50.85,50.67,50.74,4323
,2012-10-03 17:00,4,50.72,50.79,50.61,50.79,153
,2012-10-03 17:30,4,50.79,50.89,50.78,50.87,123
,2012-10-03 18:00,4,50.88,50.89,50.79,50.79,49
,2012-10-03 18:30,4,50.8,50.81,50.71,50.79,107
,2012-10-03 19:00,4,50.77,50.85,50.77,50.85,138
,2012-10-03 19:30,4,50.85,50.89,50.82,50.86,65
,2012-10-03 20:00,4,50.88,50.9,50.85,50.85,118
,2012-10-03 20:30,4,50.81,50.86,50.65,50.7,124
,2012-10-03 21:00,4,50.68,50.82,50.66,50.82,112
,2012-10-03 21:30,4,50.84,50.98,50.83,50.94,357
,2012-10-03 22:00,4,50.93,51.03,50.92,50.99,279
,2012-10-03 22:30,4,50.99,51,50.67,50.67,743
,2012-10-03 23:00,4,50.71,50.72,50.68,50.7,53
,2012-10-03 23:30,4,50.71,50.74,50.69,50.74,143
,2012-10-04 00:00,4,50.74,50.75,50.69,50.7,91
,2012-10-04 00:30,4,50.7,50.71,50.65,50.71,60
,2012-10-04 01:00,4,50.7,50.77,50.7,50.77,53
,2012-10-04 01:30,4,50.77,51,50.7,51,383
,2012-10-04 02:00,4,50.94,50.97,50.85,50.9,242
,2012-10-04 02:30,4,50.9,51,50.88,50.98,351
,2012-10-04 03:00,4,50.97,51,50.82,50.84,913
,2012-10-04 03:30,4,50.84,50.96,50.82,50.87,299
,2012-10-04 04:00,4,50.88,50.94,50.84,50.85,189
,2012-10-04 04:30,4,50.86,50.93,50.85,50.92,143
,2012-10-04 05:00,4,50.92,50.97,50.91,50.97,188
,2012-10-04 05:30,4,50.97,51.01,50.92,50.94,407
,2012-10-04 06:00,4,50.94,50.98,50.92,50.97,525
,2012-10-04 06:30,4,50.97,51.04,50.94,51.01,418
,2012-10-04 07:00,4,50.99,51.03,50.9,50.97,417
,2012-10-04 07:30,4,50.97,51.67,50.97,51.37,4346
,2012-10-04 08:00,4,51.38,51.78,51.38,51.59,3900
,2012-10-04 08:30,4,51.56,51.62,51.41,51.45,1738
,2012-10-04 09:00,4,51.42,51.65,51.42,51.64,2374
,2012-10-04 09:30,4,51.65,51.65,51.35,51.47,8417
,2012-10-04 10:00,4,51.46,51.48,51.19,51.24,4989
,2012-10-04 10:30,4,51.23,51.34,51.13,51.22,2839
,2012-10-04 11:00,4,51.22,51.49,51.19,51.44,3464
,2012-10-04 11:30,4,51.44,51.54,51.3,51.35,2206
,2012-10-04 12:00,4,51.34,51.36,51.2,51.29,2273
,2012-10-04 12:30,4,51.29,51.4,51.27,51.35,1833
,2012-10-04 13:00,4,51.33,51.55,51.26,51.39,1408
,2012-10-04 13:30,4,51.38,51.54,51.32,51.46,6176
,2012-10-04 17:00,5,51.39,51.43,51.11,51.19,160
,2012-10-04 17:30,5,51.17,51.17,51.08,51.16,107
,2012-10-04 18:00,5,51.21,51.37,51.21,51.32,50
,2012-10-04 18:30,5,51.36,51.44,51.32,51.4,154
,2012-10-04 19:00,5,51.43,51.5,51.41,51.49,98
,2012-10-04 19:30,5,51.47,51.57,51.46,51.57,126
,2012-10-04 20:00,5,51.57,51.57,51.51,51.54,70
,2012-10-04 20:30,5,51.54,51.55,51.53,51.54,25
,2012-10-04 21:00,5,51.54,51.57,51.53,51.55,39
,2012-10-04 21:30,5,51.55,51.59,51.52,51.58,210
,2012-10-04 22:00,5,51.58,51.63,51.55,51.57,243
,2012-10-04 22:30,5,51.58,51.63,51.56,51.59,148
,2012-10-04 23:00,5,51.59,51.61,51.59,51.6,23
,2012-10-04 23:30,5,51.6,51.61,51.6,51.6,61
,2012-10-05 00:00,5,51.61,51.61,51.58,51.58,54
,2012-10-05 00:30,5,51.58,51.63,51.57,51.62,137
,2012-10-05 01:00,5,51.61,51.65,51.54,51.55,231
,2012-10-05 01:30,5,51.55,51.62,51.45,51.46,994
,2012-10-05 02:00,5,51.46,51.59,51.28,51.3,746
,2012-10-05 02:30,5,51.27,51.39,51.27,51.36,229
,2012-10-05 03:00,5,51.35,51.38,51.25,51.27,216
,2012-10-05 03:30,5,51.25,51.49,51.21,51.37,467
,2012-10-05 04:00,5,51.36,51.49,51.31,51.48,453
,2012-10-05 04:30,5,51.47,51.48,51.39,51.43,95
,2012-10-05 05:00,5,51.44,51.69,51.42,51.49,686
,2012-10-05 05:30,5,51.52,51.59,51.47,51.57,214
,2012-10-05 06:00,5,51.57,51.63,51.5,51.55,93
,2012-10-05 06:30,5,51.58,51.67,51.52,51.61,173
,2012-10-05 07:00,5,51.61,51.75,51.58,51.63,560
,2012-10-05 07:30,5,51.64,51.85,51.63,51.77,2030
,2012-10-05 08:00,5,51.76,51.88,51.64,51.7,1281
,2012-10-05 08:30,5,51.69,51.73,51.62,51.68,1324
,2012-10-05 09:00,5,51.68,51.7,51.34,51.38,2739
,2012-10-05 09:30,5,51.38,51.6,51.3,51.57,5807
,2012-10-05 10:00,5,51.57,51.73,51.48,51.59,4919
,2012-10-05 10:30,5,51.6,51.64,51.26,51.5,4110
,2012-10-05 11:00,5,51.5,51.8,51.48,51.7,4187
,2012-10-05 11:30,5,51.69,51.72,51.39,51.46,4372
,2012-10-05 12:00,5,51.45,51.46,51.27,51.31,1378
,2012-10-05 12:30,5,51.3,51.35,51.2,51.2,2070
,2012-10-05 13:00,5,51.2,51.37,51.15,51.2,1846
,2012-10-05 13:30,5,51.19,51.27,50.98,51.27,5073
,2012-10-07 17:00,8,51.38,51.46,51.05,51.13,462
,2012-10-07 17:30,8,51.13,51.2,51.13,51.14,36
,2012-10-07 18:00,8,51.14,51.17,51.13,51.16,101
,2012-10-07 18:30,8,51.16,51.21,51.15,51.19,28
,2012-10-07 19:00,8,51.19,51.27,51.14,51.27,101
,2012-10-07 19:30,8,51.27,51.5,51.25,51.49,716
,2012-10-07 20:00,8,51.49,51.55,51.35,51.46,1702
,2012-10-07 20:30,8,51.46,51.47,51.4,51.42,211
,2012-10-07 21:00,8,51.42,51.48,51.28,51.33,309
,2012-10-07 21:30,8,51.35,51.43,51.23,51.39,573
,2012-10-07 22:00,8,51.37,51.39,51.13,51.13,1171
,2012-10-07 22:30,8,51.17,51.25,51.12,51.24,118
,2012-10-07 23:00,8,51.24,51.27,51.23,51.23,52
,2012-10-07 23:30,8,51.24,51.24,51.15,51.17,83
,2012-10-08 00:00,8,51.15,51.15,51,51.08,392
,2012-10-08 00:30,8,51.1,51.3,51.07,51.23,537
,2012-10-08 01:00,8,51.22,51.28,51.16,51.22,1194
,2012-10-08 01:30,8,51.21,51.36,51.16,51.25,528
,2012-10-08 02:00,8,51.25,51.27,51.14,51.15,325
,2012-10-08 02:30,8,51.15,51.16,51.07,51.16,671
,2012-10-08 03:00,8,51.14,51.18,51.03,51.18,534
,2012-10-08 03:30,8,51.16,51.18,51.06,51.07,162
,2012-10-08 04:00,8,51.08,51.14,51.04,51.08,147
,2012-10-08 04:30,8,51.06,51.08,50.91,50.95,974
,2012-10-08 05:00,8,50.94,51,50.85,50.87,285
,2012-10-08 05:30,8,50.87,50.92,50.85,50.91,170
,2012-10-08 06:00,8,50.9,50.92,50.88,50.92,130
,2012-10-08 06:30,8,50.91,51.04,50.91,51.02,364
,2012-10-08 07:00,8,51.02,51.05,50.95,51.01,264
,2012-10-08 07:30,8,51.01,51.14,51.01,51.05,254
,2012-10-08 08:00,8,51.05,51.19,51.05,51.16,780
,2012-10-08 08:30,8,51.15,51.21,51.06,51.2,381
,2012-10-08 09:00,8,51.19,51.21,51.11,51.12,574
,2012-10-08 09:30,8,51.11,51.34,51.05,51.18,3845
,2012-10-08 10:00,8,51.18,51.24,51.07,51.12,1847
,2012-10-08 10:30,8,51.12,51.29,51.11,51.25,1630
,2012-10-08 11:00,8,51.26,51.35,51.25,51.26,2127
,2012-10-08 11:30,8,51.26,51.29,51.16,51.18,1227
,2012-10-08 12:00,8,51.18,51.18,51,51.1,1709
,2012-10-08 12:30,8,51.07,51.09,51.01,51.07,967
,2012-10-08 13:00,8,51.08,51.12,51.01,51.05,1131
,2012-10-08 13:30,8,51.06,51.07,50.9,50.92,2259
,2012-10-08 17:00,9,50.94,51.12,50.93,51.12,72
,2012-10-08 17:30,9,51.11,51.13,51.02,51.05,42
,2012-10-08 18:00,9,51.05,51.05,51.02,51.03,11
,2012-10-08 18:30,9,51.05,51.08,51.02,51.08,36
,2012-10-08 19:00,9,51.08,51.26,51.08,51.21,204
,2012-10-08 19:30,9,51.2,51.37,51.2,51.36,382
,2012-10-08 20:00,9,51.34,51.43,51.3,51.37,916
,2012-10-08 20:30,9,51.37,51.45,51.3,51.39,482
,2012-10-08 21:00,9,51.4,51.42,51.37,51.37,98
,2012-10-08 21:30,9,51.38,51.49,51.38,51.45,719
,2012-10-08 22:00,9,51.45,51.51,51.33,51.5,878
,2012-10-08 22:30,9,51.5,51.54,51.48,51.49,85
,2012-10-08 23:00,9,51.51,51.53,51.5,51.53,37
,2012-10-08 23:30,9,51.53,51.54,51.52,51.52,51
,2012-10-09 00:00,9,51.52,51.59,51.52,51.54,226
,2012-10-09 00:30,9,51.53,51.58,51.49,51.52,495
,2012-10-09 01:00,9,51.53,51.65,51.49,51.61,531
,2012-10-09 01:30,9,51.61,51.66,51.58,51.59,308
,2012-10-09 02:00,9,51.6,51.63,51.54,51.56,409
,2012-10-09 02:30,9,51.57,51.6,51.52,51.56,474
,2012-10-09 03:00,9,51.55,51.59,51.52,51.58,116
,2012-10-09 03:30,9,51.59,51.67,51.52,51.63,218
,2012-10-09 04:00,9,51.64,51.69,51.59,51.59,170
,2012-10-09 04:30,9,51.59,51.63,51.55,51.56,320
,2012-10-09 05:00,9,51.53,51.75,51.52,51.75,313
,2012-10-09 05:30,9,51.76,51.76,51.61,51.69,616
,2012-10-09 06:00,9,51.7,51.87,51.7,51.82,1355
,2012-10-09 06:30,9,51.83,51.85,51.67,51.77,331
,2012-10-09 07:00,9,51.75,51.81,51.71,51.73,328
,2012-10-09 07:30,9,51.73,51.93,51.67,51.75,1325
,2012-10-09 08:00,9,51.74,51.76,51.61,51.71,765
,2012-10-09 08:30,9,51.67,51.84,51.65,51.81,1710
,2012-10-09 09:00,9,51.79,51.98,51.78,51.9,2046
,2012-10-09 09:30,9,51.9,51.94,51.56,51.62,5949
,2012-10-09 10:00,9,51.62,51.78,51.57,51.72,4284
,2012-10-09 10:30,9,51.72,51.75,51.61,51.68,3481
,2012-10-09 11:00,9,51.69,51.74,51.57,51.6,2954
,2012-10-09 11:30,9,51.6,51.66,51.38,51.42,5897
,2012-10-09 12:00,9,51.43,51.47,51.23,51.29,4282
,2012-10-09 12:30,9,51.27,51.36,51.16,51.16,4017
,2012-10-09 13:00,9,51.17,51.29,51.11,51.28,2541
,2012-10-09 13:30,9,51.29,51.37,51.16,51.18,3416
,2012-10-09 17:00,10,51.18,51.22,50.82,50.83,486
,2012-10-09 17:30,10,50.84,50.92,50.76,50.89,472
,2012-10-09 18:00,10,50.89,50.97,50.89,50.95,39
,2012-10-09 18:30,10,50.95,50.99,50.9,50.9,189
,2012-10-09 19:00,10,50.89,50.95,50.84,50.84,130
,2012-10-09 19:30,10,50.86,51.15,50.83,51.01,570
,2012-10-09 20:00,10,51,51.11,50.93,51.04,1139
,2012-10-09 20:30,10,51.04,51.21,51.04,51.17,483
,2012-10-09 21:00,10,51.15,51.19,51.04,51.08,218
,2012-10-09 21:30,10,51.09,51.32,51.06,51.32,512
,2012-10-09 22:00,10,51.31,51.35,51.17,51.3,975
,2012-10-09 22:30,10,51.31,51.34,51.28,51.28,408
,2012-10-09 23:00,10,51.27,51.27,51.25,51.25,76
,2012-10-09 23:30,10,51.25,51.26,51.25,51.26,10
,2012-10-10 00:00,10,51.27,51.32,51.27,51.32,237
,2012-10-10 00:30,10,51.31,51.33,51.27,51.33,207
,2012-10-10 01:00,10,51.34,51.49,51.32,51.36,749
,2012-10-10 01:30,10,51.36,51.46,51.3,51.42,632
,2012-10-10 02:00,10,51.42,51.49,51.41,51.49,317
,2012-10-10 02:30,10,51.47,51.5,51.47,51.5,574
,2012-10-10 03:00,10,51.49,51.55,51.48,51.51,186
,2012-10-10 03:30,10,51.51,51.52,51.38,51.42,693
,2012-10-10 04:00,10,51.45,51.47,51.33,51.4,330
,2012-10-10 04:30,10,51.4,51.48,51.35,51.4,586
,2012-10-10 05:00,10,51.4,51.48,51.36,51.44,300
,2012-10-10 05:30,10,51.46,51.48,51.39,51.48,137
,2012-10-10 06:00,10,51.45,51.45,51.38,51.41,238
,2012-10-10 06:30,10,51.38,51.46,51.37,51.42,115
,2012-10-10 07:00,10,51.44,51.48,51.39,51.41,264
,2012-10-10 07:30,10,51.41,51.45,51.33,51.33,914
,2012-10-10 08:00,10,51.33,51.4,51.32,51.35,275
,2012-10-10 08:30,10,51.37,51.38,51.23,51.25,1059
,2012-10-10 09:00,10,51.28,51.31,51.16,51.18,2401
,2012-10-10 09:30,10,51.18,51.19,50.87,50.95,6314
,2012-10-10 10:00,10,50.95,50.99,50.75,50.87,6409
,2012-10-10 10:30,10,50.86,50.88,50.72,50.86,3605
,2012-10-10 11:00,10,50.86,50.88,50.77,50.87,2211
,2012-10-10 11:30,10,50.87,50.91,50.79,50.81,1631
,2012-10-10 12:00,10,50.8,50.88,50.76,50.86,1626
,2012-10-10 12:30,10,50.86,50.96,50.8,50.89,1644
,2012-10-10 13:00,10,50.89,50.96,50.64,50.68,2958
,2012-10-10 13:30,10,50.68,50.74,50.56,50.59,3675
,2012-10-10 17:00,11,50.63,50.73,50.59,50.67,192
,2012-10-10 17:30,11,50.69,50.72,50.65,50.68,33
,2012-10-10 18:00,11,50.7,50.72,50.65,50.71,59
,2012-10-10 18:30,11,50.74,50.79,50.73,50.76,98
,2012-10-10 19:00,11,50.77,50.78,50.7,50.74,177
,2012-10-10 19:30,11,50.74,50.82,50.68,50.8,271
,2012-10-10 20:00,11,50.8,51.02,50.8,51.01,1304
,2012-10-10 20:30,11,51,51.14,50.96,50.99,981
,2012-10-10 21:00,11,50.99,51.16,50.96,51.1,303
,2012-10-10 21:30,11,51.11,51.4,51.11,51.31,799
,2012-10-10 22:00,11,51.32,51.39,51.3,51.33,334
,2012-10-10 22:30,11,51.33,51.35,51.25,51.32,265
,2012-10-10 23:00,11,51.34,51.43,51.32,51.33,302
,2012-10-10 23:30,11,51.33,51.41,51.32,51.33,82
,2012-10-11 00:00,11,51.32,51.34,51.3,51.32,82
,2012-10-11 00:30,11,51.31,51.5,51.3,51.34,622
,2012-10-11 01:00,11,51.34,51.38,51.24,51.38,1118
,2012-10-11 01:30,11,51.36,51.39,51.3,51.31,410
,2012-10-11 02:00,11,51.31,51.34,51.29,51.31,592
,2012-10-11 02:30,11,51.32,51.35,51.3,51.3,354
,2012-10-11 03:00,11,51.3,51.33,51.3,51.33,233
,2012-10-11 03:30,11,51.33,51.46,51.31,51.41,315
,2012-10-11 04:00,11,51.43,51.48,51.39,51.41,573
,2012-10-11 04:30,11,51.42,51.45,51.34,51.38,792
,2012-10-11 05:00,11,51.4,51.4,51.34,51.39,441
,2012-10-11 05:30,11,51.39,51.52,51.36,51.52,565
,2012-10-11 06:00,11,51.52,51.55,51.42,51.46,777
,2012-10-11 06:30,11,51.45,51.45,51.21,51.25,1466
,2012-10-11 07:00,11,51.25,51.55,51.05,51.55,1659
,2012-10-11 07:30,11,51.52,52.29,50.9,51.92,13764
,2012-10-11 08:00,11,51.94,51.97,51.52,51.55,4512
,2012-10-11 08:30,11,51.53,51.55,51.2,51.27,4488
,2012-10-11 09:00,11,51.28,51.39,51.03,51.36,4368
,2012-10-11 09:30,11,51.36,51.65,51.33,51.41,7424
,2012-10-11 10:00,11,51.4,51.63,51.38,51.57,5928
,2012-10-11 10:30,11,51.56,51.58,51.38,51.49,3589
,2012-10-11 11:00,11,51.47,51.57,51.43,51.48,2159
,2012-10-11 11:30,11,51.47,51.57,51.44,51.47,1789
,2012-10-11 12:00,11,51.48,51.63,51.45,51.57,2398
,2012-10-11 12:30,11,51.56,51.72,51.44,51.47,2497
,2012-10-11 13:00,11,51.48,51.52,51.3,51.33,2445
,2012-10-11 13:30,11,51.32,51.4,51.25,51.36,2509
,2012-10-11 17:00,12,51.33,51.37,51.27,51.37,250
,2012-10-11 17:30,12,51.34,51.47,51.34,51.39,87
,2012-10-11 18:00,12,51.4,51.45,51.3,51.45,45
,2012-10-11 18:30,12,51.44,51.51,51.41,51.45,22
,2012-10-11 19:00,12,51.48,51.61,51.48,51.6,282
,2012-10-11 19:30,12,51.61,51.62,51.59,51.6,343
,2012-10-11 20:00,12,51.61,51.64,51.35,51.63,1052
,2012-10-11 20:30,12,51.63,51.64,51.49,51.5,375
,2012-10-11 21:00,12,51.51,51.55,51.49,51.54,373
,2012-10-11 21:30,12,51.54,51.54,51.3,51.33,397
,2012-10-11 22:00,12,51.33,51.39,51.22,51.22,407
,2012-10-11 22:30,12,51.23,51.3,51.21,51.3,144
,2012-10-11 23:00,12,51.29,51.3,51.25,51.25,35
,2012-10-11 23:30,12,51.26,51.3,51.25,51.25,53
,2012-10-12 00:00,12,51.25,51.25,51.23,51.23,71
,2012-10-12 00:30,12,51.23,51.24,50.95,51,984
,2012-10-12 01:00,12,51,51.01,50.82,50.91,1060
,2012-10-12 01:30,12,50.91,50.99,50.88,50.95,644
,2012-10-12 02:00,12,50.96,51.03,50.88,50.92,519
,2012-10-12 02:30,12,50.92,50.93,50.72,50.83,907
,2012-10-12 03:00,12,50.83,50.84,50.5,50.66,1119
,2012-10-12 03:30,12,50.66,50.79,50.57,50.73,542
,2012-10-12 04:00,12,50.71,50.76,50.68,50.76,250
,2012-10-12 04:30,12,50.8,50.94,50.78,50.94,379
,2012-10-12 05:00,12,50.94,51.11,50.94,51.04,955
,2012-10-12 05:30,12,51.03,51.04,50.97,51.02,248
,2012-10-12 06:00,12,51.01,51.01,50.89,50.92,320
,2012-10-12 06:30,12,50.93,50.95,50.88,50.88,81
,2012-10-12 07:00,12,50.9,50.94,50.87,50.94,202
,2012-10-12 07:30,12,50.94,50.99,50.86,50.89,377
,2012-10-12 08:00,12,50.88,51,50.87,50.97,490
,2012-10-12 08:30,12,50.97,51.07,50.86,51.02,678
,2012-10-12 09:00,12,51.02,51.03,50.88,50.91,1142
,2012-10-12 09:30,12,50.92,50.93,50.63,50.68,6378
,2012-10-12 10:00,12,50.69,50.76,50.57,50.6,5275
,2012-10-12 10:30,12,50.6,50.7,50.47,50.52,3728
,2012-10-12 11:00,12,50.51,50.55,50.22,50.34,6491
,2012-10-12 11:30,12,50.35,50.44,50.32,50.37,2106
,2012-10-12 12:00,12,50.37,50.42,50.2,50.34,2619
,2012-10-12 12:30,12,50.33,50.4,50.2,50.33,1757
,2012-10-12 13:00,12,50.33,50.69,50.31,50.54,3615
,2012-10-12 13:30,12,50.51,50.77,50.35,50.72,3031
,2012-10-14 17:00,15,50.61,50.63,50.12,50.18,758
,2012-10-14 17:30,15,50.19,50.29,50.1,50.13,194
,2012-10-14 18:00,15,50.15,50.18,50.07,50.12,139
,2012-10-14 18:30,15,50.1,50.18,50.07,50.17,180
,2012-10-14 19:00,15,50.17,50.19,50.1,50.11,57
,2012-10-14 19:30,15,50.1,50.28,50.1,50.17,402
,2012-10-14 20:00,15,50.17,50.3,50.1,50.29,913
,2012-10-14 20:30,15,50.28,50.3,50.19,50.25,282
,2012-10-14 21:00,15,50.24,50.26,50.07,50.07,734
,2012-10-14 21:30,15,50.08,50.28,50.02,50.27,722
,2012-10-14 22:00,15,50.27,50.3,50.2,50.22,518
,2012-10-14 22:30,15,50.21,50.27,50.21,50.27,16
,2012-10-14 23:00,15,50.28,50.3,50.23,50.29,178
,2012-10-14 23:30,15,50.29,50.3,50.03,50.28,668
,2012-10-15 00:00,15,50.3,50.3,50.22,50.26,61
,2012-10-15 00:30,15,50.27,50.3,50.11,50.15,295
,2012-10-15 01:00,15,50.15,50.18,50.06,50.06,374
,2012-10-15 01:30,15,50.07,50.15,50.04,50.13,529
,2012-10-15 02:00,15,50.13,50.2,49.86,49.93,1408
,2012-10-15 02:30,15,49.94,50.02,49.84,49.85,651
,2012-10-15 03:00,15,49.89,49.92,49.77,49.86,325
,2012-10-15 03:30,15,49.87,49.88,49.41,49.6,2448
,2012-10-15 04:00,15,49.58,49.84,49.56,49.82,849
,2012-10-15 04:30,15,49.82,49.85,49.77,49.77,506
,2012-10-15 05:00,15,49.77,49.77,49.64,49.72,346
,2012-10-15 05:30,15,49.71,49.92,49.71,49.92,342
,2012-10-15 06:00,15,49.92,49.94,49.78,49.82,147
,2012-10-15 06:30,15,49.83,49.92,49.75,49.88,211
,2012-10-15 07:00,15,49.9,49.95,49.86,49.93,289
,2012-10-15 07:30,15,49.94,50,49.82,49.9,527
,2012-10-15 08:00,15,49.9,49.96,49.8,49.87,952
,2012-10-15 08:30,15,49.89,50.05,49.87,49.95,1399
,2012-10-15 09:00,15,49.95,50.05,49.86,49.88,1523
,2012-10-15 09:30,15,49.88,49.88,49.63,49.78,4660
,2012-10-15 10:00,15,49.78,49.82,49.65,49.76,3347
,2012-10-15 10:30,15,49.76,49.84,49.73,49.79,1500
,2012-10-15 11:00,15,49.79,50,49.77,49.94,2971
,2012-10-15 11:30,15,49.94,49.98,49.84,49.87,1845
,2012-10-15 12:00,15,49.86,49.88,49.73,49.78,2315
,2012-10-15 12:30,15,49.78,49.82,49.65,49.65,1815
,2012-10-15 13:00,15,49.66,49.89,49.58,49.82,3053
,2012-10-15 13:30,15,49.82,50.05,49.82,50.05,2992
,2012-10-15 17:00,16,50.01,50.33,50.01,50.27,312
,2012-10-15 17:30,16,50.27,50.38,50.27,50.31,232
,2012-10-15 18:00,16,50.33,50.45,50.28,50.34,180
,2012-10-15 18:30,16,50.33,50.43,50.25,50.41,58
,2012-10-15 19:00,16,50.37,50.42,50.34,50.34,102
,2012-10-15 19:30,16,50.36,50.47,50.36,50.37,115
,2012-10-15 20:00,16,50.37,50.68,50.37,50.53,747
,2012-10-15 20:30,16,50.52,50.65,50.51,50.6,286
,2012-10-15 21:00,16,50.6,50.68,50.55,50.68,246
,2012-10-15 21:30,16,50.68,50.69,50.61,50.62,386
,2012-10-15 22:00,16,50.63,50.67,50.56,50.65,98
,2012-10-15 22:30,16,50.64,50.66,50.61,50.62,60
,2012-10-15 23:00,16,50.65,50.67,50.65,50.65,8
,2012-10-15 23:30,16,50.64,50.64,50.55,50.59,65
,2012-10-16 00:00,16,50.61,50.63,50.59,50.63,22
,2012-10-16 00:30,16,50.63,50.74,50.61,50.67,276
,2012-10-16 01:00,16,50.66,50.71,50.6,50.66,144
,2012-10-16 01:30,16,50.66,50.72,50.56,50.64,359
,2012-10-16 02:00,16,50.67,50.69,50.63,50.66,400
,2012-10-16 02:30,16,50.66,50.66,50.44,50.5,705
,2012-10-16 03:00,16,50.51,50.56,50.41,50.45,629
,2012-10-16 03:30,16,50.47,50.47,50.28,50.39,282
,2012-10-16 04:00,16,50.38,50.4,50.14,50.2,1142
,2012-10-16 04:30,16,50.21,50.39,50.18,50.34,402
,2012-10-16 05:00,16,50.38,50.43,50.29,50.4,166
,2012-10-16 05:30,16,50.4,50.44,50.28,50.28,235
,2012-10-16 06:00,16,50.29,50.52,50.29,50.52,329
,2012-10-16 06:30,16,50.51,50.63,50.51,50.58,358
,2012-10-16 07:00,16,50.57,50.59,50.38,50.43,564
,2012-10-16 07:30,16,50.4,50.46,50.34,50.38,547
,2012-10-16 08:00,16,50.4,50.53,50.35,50.41,561
,2012-10-16 08:30,16,50.42,50.47,50.33,50.43,755
,2012-10-16 09:00,16,50.43,50.5,50.33,50.37,760
,2012-10-16 09:30,16,50.35,50.49,50.3,50.44,5302
,2012-10-16 10:00,16,50.45,50.48,50.35,50.46,3095
,2012-10-16 10:30,16,50.46,50.54,50.3,50.43,2543
,2012-10-16 11:00,16,50.42,50.44,50.34,50.4,1079
,2012-10-16 11:30,16,50.39,50.46,50.31,50.35,1608
,2012-10-16 12:00,16,50.36,50.4,50.26,50.3,1662
,2012-10-16 12:30,16,50.29,50.48,50.28,50.46,2190
,2012-10-16 13:00,16,50.48,50.54,50.38,50.44,1607
,2012-10-16 13:30,16,50.42,50.52,50.4,50.49,2163
,2012-10-16 17:00,17,50.47,50.55,50.29,50.38,331
,2012-10-16 17:30,17,50.4,50.5,50.4,50.45,58
,2012-10-16 18:00,17,50.47,50.49,50.43,50.43,55
,2012-10-16 18:30,17,50.43,50.43,50.36,50.36,138
,2012-10-16 19:00,17,50.36,50.44,50.36,50.36,70
,2012-10-16 19:30,17,50.37,50.41,50.36,50.41,138
,2012-10-16 20:00,17,50.4,50.67,50.32,50.67,641
,2012-10-16 20:30,17,50.68,50.86,50.68,50.7,580
,2012-10-16 21:00,17,50.71,50.77,50.65,50.67,307
,2012-10-16 21:30,17,50.67,50.7,50.5,50.5,474
,2012-10-16 22:00,17,50.48,50.62,50.47,50.57,469
,2012-10-16 22:30,17,50.56,50.6,50.56,50.58,100
,2012-10-16 23:00,17,50.58,50.61,50.58,50.6,63
,2012-10-16 23:30,17,50.6,50.6,50.58,50.58,19
,2012-10-17 00:00,17,50.58,50.59,50.56,50.58,90
,2012-10-17 00:30,17,50.57,50.67,50.57,50.62,329
,2012-10-17 01:00,17,50.63,50.68,50.61,50.64,538
,2012-10-17 01:30,17,50.64,50.73,50.64,50.7,556
,2012-10-17 02:00,17,50.7,50.7,50.63,50.67,229
,2012-10-17 02:30,17,50.68,50.68,50.63,50.63,241
,2012-10-17 03:00,17,50.63,50.65,50.63,50.63,41
,2012-10-17 03:30,17,50.63,50.7,50.57,50.7,331
,2012-10-17 04:00,17,50.69,50.74,50.68,50.74,68
,2012-10-17 04:30,17,50.72,50.74,50.63,50.67,366
,2012-10-17 05:00,17,50.69,50.74,50.68,50.74,150
,2012-10-17 05:30,17,50.74,50.86,50.74,50.83,312
,2012-10-17 06:00,17,50.83,50.84,50.8,50.84,255
,2012-10-17 06:30,17,50.85,50.95,50.78,50.79,316
,2012-10-17 07:00,17,50.77,50.85,50.76,50.83,280
,2012-10-17 07:30,17,50.85,50.86,50.79,50.81,167
,2012-10-17 08:00,17,50.83,50.9,50.81,50.88,318
,2012-10-17 08:30,17,50.85,50.98,50.82,50.96,1074
,2012-10-17 09:00,17,50.96,50.97,50.87,50.9,573
,2012-10-17 09:30,17,50.9,50.98,50.73,50.79,4477
,2012-10-17 10:00,17,50.79,50.82,50.69,50.78,2196
,2012-10-17 10:30,17,50.78,50.82,50.73,50.81,1306
,2012-10-17 11:00,17,50.81,50.91,50.8,50.88,1569
,2012-10-17 11:30,17,50.86,50.9,50.71,50.75,1837
,2012-10-17 12:00,17,50.76,50.79,50.71,50.77,1143
,2012-10-17 12:30,17,50.77,50.86,50.72,50.85,743
,2012-10-17 13:00,17,50.85,50.9,50.73,50.82,1580
,2012-10-17 13:30,17,50.83,51.09,50.79,50.96,3591
,2012-10-17 17:00,18,51,51,50.86,50.89,47
,2012-10-17 17:30,18,50.88,51.05,50.88,51.05,42
,2012-10-17 18:00,18,51.06,51.06,51.01,51.01,25
,2012-10-17 18:30,18,51.04,51.14,51.03,51.08,147
,2012-10-17 19:00,18,51.09,51.2,51.05,51.17,99
,2012-10-17 19:30,18,51.19,51.2,51.1,51.11,131
,2012-10-17 20:00,18,51.12,51.3,51.1,51.25,396
,2012-10-17 20:30,18,51.28,51.37,51.27,51.35,373
,2012-10-17 21:00,18,51.36,51.47,51.3,51.36,607
,2012-10-17 21:30,18,51.37,51.4,51.33,51.38,178
,2012-10-17 22:00,18,51.39,51.48,51.39,51.4,155
,2012-10-17 22:30,18,51.42,51.49,51.41,51.45,94
,2012-10-17 23:00,18,51.43,51.45,51.42,51.45,23
,2012-10-17 23:30,18,51.46,51.53,51.45,51.53,78
,2012-10-18 00:00,18,51.51,51.53,51.5,51.52,95
,2012-10-18 00:30,18,51.51,51.53,51.36,51.38,522
,2012-10-18 01:00,18,51.39,51.42,51.35,51.41,224
,2012-10-18 01:30,18,51.4,51.46,51.35,51.38,420
,2012-10-18 02:00,18,51.38,51.41,51.24,51.29,500
,2012-10-18 02:30,18,51.29,51.44,51.24,51.43,327
,2012-10-18 03:00,18,51.41,51.44,51.4,51.42,63
,2012-10-18 03:30,18,51.45,51.45,51.24,51.34,496
,2012-10-18 04:00,18,51.32,51.43,51.27,51.33,351
,2012-10-18 04:30,18,51.35,51.5,51.35,51.45,421
,2012-10-18 05:00,18,51.49,51.53,51.47,51.49,252
,2012-10-18 05:30,18,51.49,51.53,51.47,51.49,421
,2012-10-18 06:00,18,51.48,51.5,51.46,51.47,314
,2012-10-18 06:30,18,51.47,51.51,51.46,51.5,292
,2012-10-18 07:00,18,51.53,51.53,51.48,51.49,305
,2012-10-18 07:30,18,51.49,51.5,51.37,51.45,840
,2012-10-18 08:00,18,51.46,51.49,51.41,51.45,820
,2012-10-18 08:30,18,51.46,51.5,51.41,51.48,963
,2012-10-18 09:00,18,51.46,51.5,51.4,51.44,638
,2012-10-18 09:30,18,51.42,51.77,51.42,51.71,5468
,2012-10-18 10:00,18,51.72,51.8,51.66,51.75,3870
,2012-10-18 10:30,18,51.75,51.95,51.74,51.85,3770
,2012-10-18 11:00,18,51.85,52.16,51.85,52.08,5044
,2012-10-18 11:30,18,52.08,52.39,52.07,52.22,5172
,2012-10-18 12:00,18,52.22,52.25,52.03,52.07,2416
,2012-10-18 12:30,18,52.05,52.2,52.04,52.15,2188
,2012-10-18 13:00,18,52.15,52.15,52.01,52.06,2519
,2012-10-18 13:30,18,52.06,52.35,52,52.3,3525
,2012-10-18 17:00,19,52.18,52.29,52.13,52.25,162
,2012-10-18 17:30,19,52.28,52.29,52.26,52.26,86
,2012-10-18 18:00,19,52.26,52.3,52.26,52.3,14
,2012-10-18 18:30,19,52.27,52.3,52.19,52.23,85
,2012-10-18 19:00,19,52.22,52.22,52.1,52.12,116
,2012-10-18 19:30,19,52.11,52.15,52,52.02,230
,2012-10-18 20:00,19,52,52.02,51.82,51.91,1235
,2012-10-18 20:30,19,51.89,51.9,51.81,51.82,412
,2012-10-18 21:00,19,51.81,51.95,51.76,51.91,153
,2012-10-18 21:30,19,51.89,51.92,51.73,51.75,397
,2012-10-18 22:00,19,51.75,51.87,51.74,51.83,159
,2012-10-18 22:30,19,51.84,51.87,51.84,51.85,44
,2012-10-18 23:00,19,51.86,51.87,51.85,51.86,104
,2012-10-18 23:30,19,51.87,51.88,51.85,51.85,13
,2012-10-19 00:00,19,51.86,51.87,51.86,51.86,20
,2012-10-19 00:30,19,51.85,51.88,51.83,51.85,343
,2012-10-19 01:00,19,51.87,51.88,51.82,51.84,283
,2012-10-19 01:30,19,51.84,51.97,51.83,51.9,542
,2012-10-19 02:00,19,51.91,51.94,51.83,51.84,227
,2012-10-19 02:30,19,51.84,51.86,51.81,51.85,220
,2012-10-19 03:00,19,51.85,51.96,51.85,51.91,162
,2012-10-19 03:30,19,51.91,52.22,51.91,52.11,1004
,2012-10-19 04:00,19,52.13,52.2,52.04,52.15,191
,2012-10-19 04:30,19,52.16,52.3,52.1,52.1,790
,2012-10-19 05:00,19,52.13,52.25,52.12,52.25,292
,2012-10-19 05:30,19,52.25,52.47,52.24,52.4,583
,2012-10-19 06:00,19,52.4,52.44,52.35,52.44,335
,2012-10-19 06:30,19,52.42,52.42,52.3,52.35,319
,2012-10-19 07:00,19,52.33,52.35,52.18,52.25,685
,2012-10-19 07:30,19,52.25,52.26,52.12,52.15,530
,2012-10-19 08:00,19,52.15,52.2,52.05,52.07,773
,2012-10-19 08:30,19,52.08,52.15,52,52.1,651
,2012-10-19 09:00,19,52.11,52.25,52.1,52.15,953
,2012-10-19 09:30,19,52.16,52.2,51.88,52,4793
,2012-10-19 10:00,19,51.99,52.02,51.81,51.82,2936
,2012-10-19 10:30,19,51.82,51.86,51.6,51.68,4203
,2012-10-19 11:00,19,51.67,51.85,51.6,51.71,2750
,2012-10-19 11:30,19,51.7,51.75,51.65,51.65,1896
,2012-10-19 12:00,19,51.65,51.78,51.63,51.68,1062
,2012-10-19 12:30,19,51.68,51.72,51.61,51.71,1369
,2012-10-19 13:00,19,51.71,51.82,51.64,51.65,1749
,2012-10-19 13:30,19,51.66,51.71,51.5,51.55,2451
,2012-10-21 17:00,22,51.52,51.53,51.36,51.38,352
,2012-10-21 17:30,22,51.4,51.4,51.35,51.38,48
,2012-10-21 18:00,22,51.38,51.39,51.25,51.26,126
,2012-10-21 18:30,22,51.26,51.39,51.24,51.39,170
,2012-10-21 19:00,22,51.39,51.41,51.38,51.41,119
,2012-10-21 19:30,22,51.41,51.59,51.41,51.55,408
,2012-10-21 20:00,22,51.55,51.85,51.48,51.81,931
,2012-10-21 20:30,22,51.83,51.83,51.7,51.8,168
,2012-10-21 21:00,22,51.81,51.85,51.71,51.73,220
,2012-10-21 21:30,22,51.75,51.84,51.75,51.79,159
,2012-10-21 22:00,22,51.78,51.82,51.78,51.8,28
,2012-10-21 22:30,22,51.77,51.81,51.76,51.81,40
,2012-10-21 23:00,22,51.82,51.84,51.8,51.8,45
,2012-10-21 23:30,22,51.82,51.84,51.77,51.8,78
,2012-10-22 00:00,22,51.79,51.79,51.77,51.77,67
,2012-10-22 00:30,22,51.79,51.87,51.79,51.85,492
,2012-10-22 01:00,22,51.86,51.88,51.83,51.88,179
,2012-10-22 01:30,22,51.88,51.94,51.85,51.88,384
,2012-10-22 02:00,22,51.88,51.95,51.86,51.95,236
,2012-10-22 02:30,22,51.95,52.23,51.94,52.2,777
,2012-10-22 03:00,22,52.2,52.2,51.99,52.03,335
,2012-10-22 03:30,22,52.01,52.07,51.89,52.04,456
,2012-10-22 04:00,22,52.06,52.12,51.91,51.96,436
,2012-10-22 04:30,22,51.96,52.11,51.96,52.11,667
,2012-10-22 05:00,22,52.09,52.2,52.03,52.12,645
,2012-10-22 05:30,22,52.12,52.16,52.07,52.09,106
,2012-10-22 06:00,22,52.08,52.19,52.06,52.18,159
,2012-10-22 06:30,22,52.17,52.19,52.11,52.17,104
,2012-10-22 07:00,22,52.16,52.22,52.06,52.09,229
,2012-10-22 07:30,22,52.06,52.11,52.02,52.05,327
,2012-10-22 08:00,22,52.05,52.11,52.03,52.05,481
,2012-10-22 08:30,22,52.06,52.14,52.06,52.1,327
,2012-10-22 09:00,22,52.1,52.15,51.96,52.05,1108
,2012-10-22 09:30,22,52.05,52.06,51.78,51.87,3582
,2012-10-22 10:00,22,51.86,51.98,51.81,51.84,1978
,2012-10-22 10:30,22,51.82,51.91,51.81,51.84,1854
,2012-10-22 11:00,22,51.85,51.88,51.79,51.81,1487
,2012-10-22 11:30,22,51.82,51.87,51.71,51.73,1995
,2012-10-22 12:00,22,51.73,51.8,51.7,51.74,1805
,2012-10-22 12:30,22,51.73,51.78,51.61,51.65,1885
,2012-10-22 13:00,22,51.66,51.74,51.61,51.63,1165
,2012-10-22 13:30,22,51.62,51.73,51.61,51.64,2354
,2012-10-22 17:00,23,51.81,51.82,51.75,51.81,276
,2012-10-22 17:30,23,51.8,51.89,51.8,51.87,76
,2012-10-22 18:00,23,51.89,51.97,51.89,51.94,92
,2012-10-22 18:30,23,51.94,51.94,51.84,51.84,60
,2012-10-22 19:00,23,51.86,51.98,51.86,51.96,158
,2012-10-22 19:30,23,51.95,51.95,51.92,51.94,165
,2012-10-22 20:00,23,51.95,52.02,51.85,51.97,645
,2012-10-22 20:30,23,51.97,52,51.87,51.91,684
,2012-10-22 21:00,23,51.9,51.9,51.8,51.81,313
,2012-10-22 21:30,23,51.81,51.83,51.74,51.76,596
,2012-10-22 22:00,23,51.76,51.76,51.66,51.71,309
,2012-10-22 22:30,23,51.7,51.75,51.68,51.75,60
,2012-10-22 23:00,23,51.75,51.75,51.71,51.71,11
,2012-10-22 23:30,23,51.71,51.76,51.71,51.73,85
,2012-10-23 00:00,23,51.75,51.78,51.73,51.73,23
,2012-10-23 00:30,23,51.73,51.79,51.7,51.72,142
,2012-10-23 01:00,23,51.75,51.75,51.62,51.63,402
,2012-10-23 01:30,23,51.63,51.67,51.51,51.62,562
,2012-10-23 02:00,23,51.6,51.61,51.35,51.35,704
,2012-10-23 02:30,23,51.35,51.55,51.31,51.55,615
,2012-10-23 03:00,23,51.54,51.6,51.44,51.44,223
,2012-10-23 03:30,23,51.43,51.5,51.42,51.44,255
,2012-10-23 04:00,23,51.44,51.47,51.4,51.43,44
,2012-10-23 04:30,23,51.42,51.48,51.4,51.44,227
,2012-10-23 05:00,23,51.47,51.49,51.44,51.44,119
,2012-10-23 05:30,23,51.46,51.47,51.38,51.39,1010
,2012-10-23 06:00,23,51.41,51.42,51.31,51.36,341
,2012-10-23 06:30,23,51.36,51.43,51.33,51.4,187
,2012-10-23 07:00,23,51.41,51.42,51.35,51.36,245
,2012-10-23 07:30,23,51.36,51.36,51.15,51.18,1654
,2012-10-23 08:00,23,51.15,51.21,51.11,51.18,1019
,2012-10-23 08:30,23,51.19,51.23,51.11,51.12,749
,2012-10-23 09:00,23,51.12,51.16,51.05,51.07,961
,2012-10-23 09:30,23,51.08,51.16,50.96,51.16,5266
,2012-10-23 10:00,23,51.15,51.17,50.99,51.04,2425
,2012-10-23 10:30,23,51.05,51.31,51.04,51.28,2707
,2012-10-23 11:00,23,51.29,51.32,51.15,51.25,2578
,2012-10-23 11:30,23,51.25,51.35,51.22,51.25,2037
,2012-10-23 12:00,23,51.25,51.33,51.21,51.3,1524
,2012-10-23 12:30,23,51.31,51.4,51.29,51.32,1461
,2012-10-23 13:00,23,51.33,51.46,51.3,51.42,1186
,2012-10-23 13:30,23,51.42,51.51,51.28,51.32,3187
,2012-10-23 17:00,24,51.48,51.49,51.35,51.39,427
,2012-10-23 17:30,24,51.4,51.56,51.39,51.47,219
,2012-10-23 18:00,24,51.5,51.61,51.46,51.51,139
,2012-10-23 18:30,24,51.51,51.51,51.41,51.41,68
,2012-10-23 19:00,24,51.38,51.49,51.38,51.49,59
,2012-10-23 19:30,24,51.49,51.53,51.44,51.5,350
,2012-10-23 20:00,24,51.48,51.75,51.48,51.75,773
,2012-10-23 20:30,24,51.75,51.79,51.7,51.77,255
,2012-10-23 21:00,24,51.77,51.77,51.68,51.74,201
,2012-10-23 21:30,24,51.72,51.72,51.61,51.64,359
,2012-10-23 22:00,24,51.67,51.72,51.54,51.57,398
,2012-10-23 22:30,24,51.56,51.62,51.56,51.61,13
,2012-10-23 23:00,24,51.6,51.64,51.6,51.62,21
,2012-10-23 23:30,24,51.62,51.64,51.62,51.64,23
,2012-10-24 00:00,24,51.63,51.63,51.57,51.57,48
,2012-10-24 00:30,24,51.6,51.69,51.59,51.62,56
,2012-10-24 01:00,24,51.61,51.61,51.56,51.6,227
,2012-10-24 01:30,24,51.58,51.7,51.58,51.64,403
,2012-10-24 02:00,24,51.66,51.72,51.64,51.68,162
,2012-10-24 02:30,24,51.67,51.71,51.64,51.7,338
,2012-10-24 03:00,24,51.7,51.71,51.64,51.64,622
,2012-10-24 03:30,24,51.65,51.66,51.61,51.62,151
,2012-10-24 04:00,24,51.61,51.67,51.58,51.63,383
,2012-10-24 04:30,24,51.64,51.67,51.55,51.6,1112
,2012-10-24 05:00,24,51.61,51.7,51.55,51.69,441
,2012-10-24 05:30,24,51.71,51.71,51.6,51.6,60
,2012-10-24 06:00,24,51.61,51.64,51.6,51.61,129
,2012-10-24 06:30,24,51.6,51.64,51.6,51.61,93
,2012-10-24 07:00,24,51.62,51.69,51.6,51.62,184
,2012-10-24 07:30,24,51.62,51.65,51.6,51.6,320
,2012-10-24 08:00,24,51.6,51.62,51.43,51.51,1023
,2012-10-24 08:30,24,51.51,51.67,51.47,51.62,863
,2012-10-24 09:00,24,51.61,51.68,51.58,51.63,448
,2012-10-24 09:30,24,51.62,51.73,51.5,51.55,4255
,2012-10-24 10:00,24,51.55,51.7,51.54,51.59,4284
,2012-10-24 10:30,24,51.59,51.63,51.5,51.51,2672
,2012-10-24 11:00,24,51.51,51.59,51.46,51.55,1744
,2012-10-24 11:30,24,51.55,51.62,51.47,51.56,2039
,2012-10-24 12:00,24,51.55,51.65,51.55,51.65,957
,2012-10-24 12:30,24,51.64,51.78,51.59,51.77,1694
,2012-10-24 13:00,24,51.77,51.86,51.65,51.67,1863
,2012-10-24 13:30,24,51.68,51.93,51.67,51.79,2965
,2012-10-24 17:00,25,51.85,51.9,51.71,51.79,156
,2012-10-24 17:30,25,51.78,51.78,51.68,51.7,146
,2012-10-24 18:00,25,51.7,51.71,51.68,51.7,63
,2012-10-24 18:30,25,51.71,51.72,51.7,51.71,41
,2012-10-24 19:00,25,51.73,51.76,51.72,51.75,24
,2012-10-24 19:30,25,51.75,51.75,51.7,51.7,66
,2012-10-24 20:00,25,51.7,51.75,51.52,51.59,469
,2012-10-24 20:30,25,51.58,51.65,51.52,51.65,434
,2012-10-24 21:00,25,51.64,51.77,51.63,51.76,330
,2012-10-24 21:30,25,51.76,51.76,51.66,51.68,177
,2012-10-24 22:00,25,51.68,51.71,51.65,51.65,490
,2012-10-24 22:30,25,51.68,51.68,51.65,51.67,23
,2012-10-24 23:00,25,51.67,51.69,51.66,51.66,37
,2012-10-24 23:30,25,51.67,51.7,51.64,51.69,44
,2012-10-25 00:00,25,51.68,51.68,51.65,51.66,23
,2012-10-25 00:30,25,51.66,51.76,51.64,51.73,321
,2012-10-25 01:00,25,51.74,51.78,51.69,51.7,678
,2012-10-25 01:30,25,51.7,51.71,51.64,51.65,857
,2012-10-25 02:00,25,51.68,51.71,51.63,51.68,132
,2012-10-25 02:30,25,51.66,51.82,51.63,51.8,835
,2012-10-25 03:00,25,51.79,51.9,51.76,51.88,426
,2012-10-25 03:30,25,51.9,52.19,51.88,52.18,1451
,2012-10-25 04:00,25,52.18,52.23,52.01,52.13,875
,2012-10-25 04:30,25,52.13,52.18,51.97,52.1,1456
,2012-10-25 05:00,25,52.1,52.1,52.02,52.05,457
,2012-10-25 05:30,25,52.08,52.14,52.08,52.13,155
,2012-10-25 06:00,25,52.13,52.2,52.1,52.17,370
,2012-10-25 06:30,25,52.17,52.17,52.08,52.09,122
,2012-10-25 07:00,25,52.09,52.14,51.99,52.06,372
,2012-10-25 07:30,25,52.08,52.08,51.72,51.75,1408
,2012-10-25 08:00,25,51.76,51.84,51.73,51.83,820
,2012-10-25 08:30,25,51.83,51.84,51.71,51.75,1126
,2012-10-25 09:00,25,51.76,51.81,51.6,51.67,1311
,2012-10-25 09:30,25,51.66,51.73,51.51,51.6,4888
,2012-10-25 10:00,25,51.59,51.62,51.3,51.48,4687
,2012-10-25 10:30,25,51.49,51.56,51.41,51.54,3309
,2012-10-25 11:00,25,51.54,51.55,51.45,51.47,1526
,2012-10-25 11:30,25,51.47,51.51,51.41,51.43,1285
,2012-10-25 12:00,25,51.43,51.44,51.32,51.36,1581
,2012-10-25 12:30,25,51.37,51.41,51.31,51.36,1655
,2012-10-25 13:00,25,51.37,51.42,51.3,51.33,1407
,2012-10-25 13:30,25,51.33,51.5,51.28,51.44,3899
,2012-10-25 17:00,26,51.36,51.45,51.36,51.45,171
,2012-10-25 17:30,26,51.45,51.48,51.45,51.48,25
,2012-10-25 18:00,26,51.48,51.52,51.47,51.47,63
,2012-10-25 18:30,26,51.47,51.47,51.32,51.35,58
,2012-10-25 19:00,26,51.36,51.38,51.28,51.31,137
,2012-10-25 19:30,26,51.29,51.37,51.22,51.37,202
,2012-10-25 20:00,26,51.37,51.41,51.19,51.23,591
,2012-10-25 20:30,26,51.21,51.29,51.16,51.29,149
,2012-10-25 21:00,26,51.29,51.29,51.19,51.24,114
,2012-10-25 21:30,26,51.23,51.33,51.16,51.33,259
,2012-10-25 22:00,26,51.34,51.35,51.23,51.26,198
,2012-10-25 22:30,26,51.26,51.26,51.19,51.21,114
,2012-10-25 23:00,26,51.21,51.22,51.19,51.19,148
,2012-10-25 23:30,26,51.19,51.2,51.16,51.17,65
,2012-10-26 00:00,26,51.16,51.25,51.12,51.23,115
,2012-10-26 00:30,26,51.25,51.26,50.91,50.93,936
,2012-10-26 01:00,26,50.92,50.94,50.83,50.86,1094
,2012-10-26 01:30,26,50.86,50.94,50.78,50.93,675
,2012-10-26 02:00,26,50.93,51,50.91,50.96,1109
,2012-10-26 02:30,26,50.95,51.13,50.95,51.11,929
,2012-10-26 03:00,26,51.1,51.13,51.04,51.1,128
,2012-10-26 03:30,26,51.08,51.12,50.91,50.95,464
,2012-10-26 04:00,26,50.94,51.06,50.88,51.03,1043
,2012-10-26 04:30,26,51.01,51.07,51,51.06,145
,2012-10-26 05:00,26,51.05,51.1,51,51.01,179
,2012-10-26 05:30,26,51.02,51.05,50.98,51.03,143
,2012-10-26 06:00,26,51.02,51.08,51.01,51.05,167
,2012-10-26 06:30,26,51.06,51.07,50.98,51.01,251
,2012-10-26 07:00,26,51,51.13,51,51.12,560
,2012-10-26 07:30,26,51.13,51.39,51.1,51.39,1166
,2012-10-26 08:00,26,51.39,51.42,51.19,51.23,1317
,2012-10-26 08:30,26,51.23,51.37,51.23,51.23,1263
,2012-10-26 09:00,26,51.23,51.28,51.08,51.16,1087
,2012-10-26 09:30,26,51.17,51.3,50.98,50.98,4816
,2012-10-26 10:00,26,50.98,51.05,50.7,50.84,7934
,2012-10-26 10:30,26,50.82,51.01,50.79,50.93,3181
,2012-10-26 11:00,26,50.95,50.97,50.87,50.92,1557
,2012-10-26 11:30,26,50.92,50.95,50.83,50.86,1826
,2012-10-26 12:00,26,50.87,50.88,50.76,50.76,1437
,2012-10-26 12:30,26,50.75,50.84,50.73,50.79,3231
,2012-10-26 13:00,26,50.8,50.86,50.74,50.84,1130
,2012-10-26 13:30,26,50.83,51.01,50.74,51.01,4007
,2012-10-28 17:00,29,50.97,50.99,50.71,50.72,278
,2012-10-28 17:30,29,50.71,50.73,50.62,50.71,219
,2012-10-28 18:00,29,50.69,50.69,50.63,50.63,37
,2012-10-28 18:30,29,50.64,50.65,50.61,50.62,40
,2012-10-28 19:00,29,50.62,50.67,50.55,50.56,237
,2012-10-28 19:30,29,50.55,50.58,50.51,50.53,240
,2012-10-28 20:00,29,50.55,50.56,50.46,50.54,1324
,2012-10-28 20:30,29,50.55,50.58,50.48,50.57,645
,2012-10-28 21:00,29,50.56,50.6,50.54,50.58,304
,2012-10-28 21:30,29,50.58,50.73,50.54,50.73,400
,2012-10-28 22:00,29,50.74,50.77,50.56,50.57,213
,2012-10-28 22:30,29,50.57,50.65,50.54,50.65,214
,2012-10-28 23:00,29,50.66,50.68,50.64,50.64,67
,2012-10-28 23:30,29,50.66,50.68,50.65,50.66,26
,2012-10-29 00:00,29,50.68,50.71,50.67,50.69,77
,2012-10-29 00:30,29,50.69,50.71,50.52,50.62,318
,2012-10-29 01:00,29,50.62,50.72,50.59,50.62,233
,2012-10-29 01:30,29,50.62,50.68,50.6,50.62,192
,2012-10-29 02:00,29,50.62,50.62,50.47,50.5,188
,2012-10-29 02:30,29,50.5,50.58,50.36,50.57,635
,2012-10-29 03:00,29,50.55,50.59,50.48,50.57,266
,2012-10-29 03:30,29,50.58,50.64,50.49,50.52,371
,2012-10-29 04:00,29,50.51,50.61,50.47,50.55,264
,2012-10-29 04:30,29,50.55,50.65,50.55,50.58,438
,2012-10-29 05:00,29,50.58,50.68,50.55,50.68,470
,2012-10-29 05:30,29,50.68,50.68,50.59,50.61,203
,2012-10-29 06:00,29,50.6,50.65,50.48,50.58,565
,2012-10-29 06:30,29,50.58,50.63,50.53,50.53,222
,2012-10-29 07:00,29,50.54,50.57,50.44,50.5,506
,2012-10-29 07:30,29,50.51,50.55,50.41,50.55,491
,2012-10-29 08:00,29,50.55,50.63,50.52,50.54,843
,2012-10-29 08:30,29,50.54,50.54,50.41,50.48,706
,2012-10-29 09:00,29,50.47,50.57,50.42,50.43,669
,2012-10-29 09:30,29,50.42,50.51,50.3,50.31,3610
,2012-10-29 10:00,29,50.3,50.31,50.21,50.25,3315
,2012-10-29 10:30,29,50.25,50.25,50.14,50.15,1405
,2012-10-29 11:00,29,50.15,50.2,50.05,50.07,2037
,2012-10-29 11:30,29,50.07,50.16,50.04,50.15,1478
,2012-10-29 12:00,29,50.15,50.18,50.08,50.11,592
,2012-10-29 12:30,29,50.11,50.14,50.07,50.14,618
,2012-10-29 13:00,29,50.14,50.42,50.08,50.35,2335
,2012-10-29 13:30,29,50.35,50.4,50.16,50.16,2419
,2012-10-29 17:00,30,50.29,50.35,50.22,50.27,106
,2012-10-29 17:30,30,50.26,50.26,50.19,50.23,34
,2012-10-29 18:00,30,50.2,50.2,50.15,50.16,20
,2012-10-29 18:30,30,50.17,50.17,50.11,50.12,12
,2012-10-29 19:00,30,50.12,50.19,50.1,50.19,64
,2012-10-29 19:30,30,50.2,50.44,50.16,50.41,219
,2012-10-29 20:00,30,50.43,50.51,50.28,50.34,706
,2012-10-29 20:30,30,50.35,50.42,50.28,50.34,184
,2012-10-29 21:00,30,50.28,50.37,50.28,50.34,208
,2012-10-29 21:30,30,50.34,50.41,50.3,50.36,227
,2012-10-29 22:00,30,50.37,50.37,50.27,50.32,304
,2012-10-29 22:30,30,50.32,50.32,50.21,50.26,83
,2012-10-29 23:00,30,50.26,50.26,50.21,50.23,12
,2012-10-29 23:30,30,50.24,50.24,50.24,50.24,3
,2012-10-30 00:00,30,50.24,50.25,50.23,50.25,8
,2012-10-30 00:30,30,50.25,50.34,50.24,50.3,255
,2012-10-30 01:00,30,50.29,50.33,50.2,50.33,183
,2012-10-30 01:30,30,50.33,50.45,50.3,50.43,432
,2012-10-30 02:00,30,50.44,50.45,50.39,50.39,135
,2012-10-30 02:30,30,50.39,50.39,50.35,50.35,143
,2012-10-30 03:00,30,50.36,50.38,50.33,50.38,175
,2012-10-30 03:30,30,50.37,50.37,50.33,50.35,82
,2012-10-30 04:00,30,50.35,50.35,50.13,50.2,859
,2012-10-30 04:30,30,50.19,50.27,50.18,50.26,159
,2012-10-30 05:00,30,50.25,50.3,50.24,50.29,68
,2012-10-30 05:30,30,50.29,50.35,50.29,50.35,201
,2012-10-30 06:00,30,50.34,50.42,50.28,50.42,547
,2012-10-30 06:30,30,50.42,50.45,50.4,50.42,123
,2012-10-30 07:00,30,50.41,50.45,50.32,50.32,341
,2012-10-30 07:30,30,50.3,50.36,50.3,50.31,181
,2012-10-30 08:00,30,50.31,50.32,50.22,50.25,278
,2012-10-30 08:30,30,50.25,50.3,50.21,50.26,370
,2012-10-30 09:00,30,50.25,50.46,50.21,50.44,1308
,2012-10-30 09:30,30,50.43,50.55,50.32,50.43,4501
,2012-10-30 10:00,30,50.43,50.53,50.35,50.42,2624
,2012-10-30 10:30,30,50.42,50.52,50.41,50.46,1745
,2012-10-30 11:00,30,50.46,50.47,50.29,50.33,1888
,2012-10-30 11:30,30,50.32,50.41,50.23,50.28,1770
,2012-10-30 12:00,30,50.27,50.3,50.23,50.27,976
,2012-10-30 12:30,30,50.26,50.29,50.15,50.2,1240
,2012-10-30 13:00,30,50.22,50.22,50.11,50.17,1002
,2012-10-30 13:30,30,50.17,50.18,50.06,50.11,2218
,2012-10-30 17:00,31,50.07,50.17,50.07,50.15,47
,2012-10-30 17:30,31,50.16,50.18,50.13,50.13,22
,2012-10-30 18:00,31,50.14,50.15,50.12,50.12,9
,2012-10-30 18:30,31,50.13,50.15,50.11,50.15,8
,2012-10-30 19:00,31,50.15,50.2,50.13,50.16,108
,2012-10-30 19:30,31,50.17,50.26,50.17,50.26,121
,2012-10-30 20:00,31,50.26,50.3,50.2,50.26,361
,2012-10-30 20:30,31,50.24,50.24,50.12,50.16,257
,2012-10-30 21:00,31,50.17,50.28,50.15,50.28,188
,2012-10-30 21:30,31,50.27,50.27,50.17,50.17,161
,2012-10-30 22:00,31,50.22,50.4,50.22,50.3,552
,2012-10-30 22:30,31,50.3,50.32,50.3,50.32,27
,2012-10-30 23:00,31,50.3,50.3,50.24,50.24,70
,2012-10-30 23:30,31,50.24,50.26,50.24,50.26,21
,2012-10-31 00:00,31,50.26,50.26,50.23,50.24,33
,2012-10-31 00:30,31,50.24,50.44,50.24,50.44,799
,2012-10-31 01:00,31,50.44,50.46,50.4,50.45,339
,2012-10-31 01:30,31,50.46,50.57,50.44,50.51,600
,2012-10-31 02:00,31,50.5,50.56,50.46,50.49,214
,2012-10-31 02:30,31,50.49,50.49,50.43,50.46,88
,2012-10-31 03:00,31,50.46,50.52,50.45,50.52,266
,2012-10-31 03:30,31,50.52,50.53,50.46,50.5,185
,2012-10-31 04:00,31,50.5,50.59,50.48,50.55,438
,2012-10-31 04:30,31,50.55,50.55,50.45,50.48,167
,2012-10-31 05:00,31,50.45,50.48,50.38,50.41,220
,2012-10-31 05:30,31,50.4,50.44,50.37,50.42,114
,2012-10-31 06:00,31,50.4,50.44,50.39,50.41,75
,2012-10-31 06:30,31,50.43,50.43,50.35,50.35,57
,2012-10-31 07:00,31,50.35,50.35,50.25,50.26,172
,2012-10-31 07:30,31,50.27,50.43,50.27,50.41,323
,2012-10-31 08:00,31,50.39,50.41,50.27,50.28,484
,2012-10-31 08:30,31,50.3,50.34,50.23,50.28,539
,2012-10-31 09:00,31,50.26,50.35,50.18,50.26,950
,2012-10-31 09:30,31,50.25,50.26,49.84,50.06,4933
,2012-10-31 10:00,31,50.05,50.46,50.03,50.37,8330
,2012-10-31 10:30,31,50.37,50.47,50.3,50.41,3948
,2012-10-31 11:00,31,50.41,50.46,50.25,50.26,4012
,2012-10-31 11:30,31,50.27,50.33,50.22,50.23,2105
,2012-10-31 12:00,31,50.23,50.25,50.22,50.22,1297
,2012-10-31 12:30,31,50.23,50.27,50.23,50.24,2119
,2012-10-31 13:00,31,50.25,50.32,50.23,50.3,1330
,2012-10-31 13:30,31,50.31,50.35,50.08,50.09,4096
,2012-10-31 17:00,1,50.15,50.17,50.1,50.17,130
,2012-10-31 17:30,1,50.17,50.19,50.16,50.19,47
,2012-10-31 18:00,1,50.19,50.2,50.16,50.16,136
,2012-10-31 18:30,1,50.15,50.16,50.14,50.15,44
,2012-10-31 19:00,1,50.16,50.24,50.16,50.22,185
,2012-10-31 19:30,1,50.22,50.27,50.22,50.22,103
,2012-10-31 20:00,1,50.24,50.48,50.24,50.47,818
,2012-10-31 20:30,1,50.48,50.54,50.45,50.45,339
,2012-10-31 21:00,1,50.46,50.48,50.42,50.46,464
,2012-10-31 21:30,1,50.46,50.74,50.46,50.68,835
,2012-10-31 22:00,1,50.68,50.71,50.59,50.61,358
,2012-10-31 22:30,1,50.63,50.63,50.54,50.54,102
,2012-10-31 23:00,1,50.54,50.55,50.51,50.52,90
,2012-10-31 23:30,1,50.52,50.54,50.52,50.53,46
,2012-11-01 00:00,1,50.52,50.52,50.48,50.48,141
,2012-11-01 00:30,1,50.5,50.61,50.5,50.6,674
,2012-11-01 01:00,1,50.6,50.65,50.56,50.61,463
,2012-11-01 01:30,1,50.63,50.7,50.55,50.59,493
,2012-11-01 02:00,1,50.58,50.6,50.53,50.58,245
,2012-11-01 02:30,1,50.57,50.6,50.57,50.6,99
,2012-11-01 03:00,1,50.59,50.91,50.59,50.71,1462
,2012-11-01 03:30,1,50.71,50.71,50.59,50.61,321
,2012-11-01 04:00,1,50.62,50.65,50.56,50.61,392
,2012-11-01 04:30,1,50.59,50.6,50.48,50.55,911
,2012-11-01 05:00,1,50.55,50.61,50.53,50.61,234
,2012-11-01 05:30,1,50.61,50.64,50.54,50.56,217
,2012-11-01 06:00,1,50.55,50.6,50.51,50.52,240
,2012-11-01 06:30,1,50.52,50.64,50.52,50.55,591
,2012-11-01 07:00,1,50.56,50.57,50.52,50.56,179
,2012-11-01 07:30,1,50.59,50.64,50.59,50.61,158
,2012-11-01 08:00,1,50.61,50.61,50.52,50.54,288
,2012-11-01 08:30,1,50.54,50.55,50.52,50.53,287
,2012-11-01 09:00,1,50.53,50.65,50.44,50.44,1037
,2012-11-01 09:30,1,50.45,50.59,50.41,50.57,4595
,2012-11-01 10:00,1,50.58,50.67,50.4,50.44,3784
,2012-11-01 10:30,1,50.43,50.69,50.43,50.68,1750
,2012-11-01 11:00,1,50.68,50.72,50.44,50.47,2045
,2012-11-01 11:30,1,50.47,50.52,50.41,50.44,2020
,2012-11-01 12:00,1,50.44,50.56,50.43,50.52,1509
,2012-11-01 12:30,1,50.51,50.53,50.39,50.39,1666
,2012-11-01 13:00,1,50.39,50.48,50.38,50.45,875
,2012-11-01 13:30,1,50.45,50.55,50.3,50.55,4149
,2012-11-01 17:00,2,50.59,50.63,50.4,50.45,490
,2012-11-01 17:30,2,50.45,50.5,50.4,50.4,42
,2012-11-01 18:00,2,50.4,50.5,50.4,50.48,87
,2012-11-01 18:30,2,50.49,50.51,50.49,50.51,15
,2012-11-01 19:00,2,50.52,50.62,50.52,50.61,93
,2012-11-01 19:30,2,50.6,50.63,50.56,50.59,136
,2012-11-01 20:00,2,50.58,50.59,50.43,50.51,284
,2012-11-01 20:30,2,50.5,50.5,50.39,50.45,253
,2012-11-01 21:00,2,50.43,50.43,50.35,50.38,54
,2012-11-01 21:30,2,50.38,50.39,50.23,50.3,818
,2012-11-01 22:00,2,50.3,50.36,50.13,50.14,770
,2012-11-01 22:30,2,50.14,50.18,50.1,50.1,599
,2012-11-01 23:00,2,50.1,50.11,50.1,50.1,113
,2012-11-01 23:30,2,50.11,50.13,50.1,50.13,66
,2012-11-02 00:00,2,50.11,50.13,50.08,50.12,237
,2012-11-02 00:30,2,50.13,50.14,49.81,49.86,2143
,2012-11-02 01:00,2,49.85,49.93,49.8,49.9,958
,2012-11-02 01:30,2,49.9,49.96,49.75,49.78,1139
,2012-11-02 02:00,2,49.78,49.87,49.77,49.83,439
,2012-11-02 02:30,2,49.83,49.89,49.78,49.82,480
,2012-11-02 03:00,2,49.83,49.83,49.67,49.7,778
,2012-11-02 03:30,2,49.7,49.79,49.68,49.77,884
,2012-11-02 04:00,2,49.76,49.83,49.72,49.79,186
,2012-11-02 04:30,2,49.83,49.88,49.81,49.88,307
,2012-11-02 05:00,2,49.88,49.91,49.82,49.9,369
,2012-11-02 05:30,2,49.89,49.9,49.84,49.85,382
,2012-11-02 06:00,2,49.84,49.9,49.82,49.86,418
,2012-11-02 06:30,2,49.85,49.9,49.83,49.84,326
,2012-11-02 07:00,2,49.84,50,49.83,49.97,546
,2012-11-02 07:30,2,49.97,49.99,49.92,49.94,481
,2012-11-02 08:00,2,49.93,49.95,49.8,49.81,723
,2012-11-02 08:30,2,49.8,49.85,49.75,49.78,1087
,2012-11-02 09:00,2,49.79,49.84,49.55,49.8,2798
,2012-11-02 09:30,2,49.78,49.93,49.59,49.64,6517
,2012-11-02 10:00,2,49.64,49.81,49.55,49.79,4156
,2012-11-02 10:30,2,49.8,49.86,49.62,49.68,2389
,2012-11-02 11:00,2,49.68,49.74,49.61,49.63,2035
,2012-11-02 11:30,2,49.62,49.64,49.51,49.51,2432
,2012-11-02 12:00,2,49.52,49.58,49.51,49.55,729
,2012-11-02 12:30,2,49.53,49.55,49.11,49.14,7803
,2012-11-02 13:00,2,49.14,49.37,49.11,49.3,2563
,2012-11-02 13:30,2,49.31,49.37,49.2,49.2,2679
,2012-11-04 17:00,5,49.16,49.22,49.02,49.1,553
,2012-11-04 17:30,5,49.1,49.1,49.06,49.07,48
,2012-11-04 18:00,5,49.07,49.11,48.97,49.07,271
,2012-11-04 18:30,5,49.05,49.05,48.94,49.05,368
,2012-11-04 19:00,5,49.05,49.1,48.91,49.04,680
,2012-11-04 19:30,5,49.02,49.19,49.01,49.16,424
,2012-11-04 20:00,5,49.15,49.16,49.04,49.12,570
,2012-11-04 20:30,5,49.12,49.21,48.82,48.83,1338
,2012-11-04 21:00,5,48.83,48.87,48.68,48.76,1065
,2012-11-04 21:30,5,48.77,48.77,48.72,48.75,113
,2012-11-04 22:00,5,48.75,48.77,48.75,48.75,68
,2012-11-04 22:30,5,48.75,48.75,48.73,48.73,21
,2012-11-04 23:00,5,48.75,48.75,48.71,48.75,58
,2012-11-04 23:30,5,48.75,48.75,48.45,48.5,1934
,2012-11-05 00:00,5,48.52,48.55,48.47,48.55,573
,2012-11-05 00:30,5,48.55,48.61,48.47,48.58,920
,2012-11-05 01:00,5,48.57,48.61,48.53,48.58,491
,2012-11-05 01:30,5,48.59,48.77,48.52,48.73,977
,2012-11-05 02:00,5,48.73,48.8,48.67,48.67,615
,2012-11-05 02:30,5,48.68,48.76,48.68,48.75,337
,2012-11-05 03:00,5,48.75,48.75,48.66,48.72,273
,2012-11-05 03:30,5,48.72,48.76,48.71,48.76,227
,2012-11-05 04:00,5,48.75,49.16,48.75,49.12,2711
,2012-11-05 04:30,5,49.14,49.14,48.89,49.03,486
,2012-11-05 05:00,5,49.01,49.05,48.95,49.03,228
,2012-11-05 05:30,5,49.03,49.05,48.9,48.9,211
,2012-11-05 06:00,5,48.91,48.92,48.75,48.79,908
,2012-11-05 06:30,5,48.8,48.84,48.66,48.74,1027
,2012-11-05 07:00,5,48.74,48.77,48.68,48.73,373
,2012-11-05 07:30,5,48.73,49.06,48.71,48.72,5857
,2012-11-05 08:00,5,48.72,48.92,48.71,48.91,1089
,2012-11-05 08:30,5,48.91,48.91,48.78,48.84,1205
,2012-11-05 09:00,5,48.84,48.84,48.76,48.77,1165
,2012-11-05 09:30,5,48.76,48.93,48.68,48.73,5290
,2012-11-05 10:00,5,48.71,48.9,48.69,48.9,3302
,2012-11-05 10:30,5,48.88,48.98,48.81,48.88,4061
,2012-11-05 11:00,5,48.88,48.93,48.81,48.84,2716
,2012-11-05 11:30,5,48.83,48.88,48.7,48.73,3530
,2012-11-05 12:00,5,48.72,48.79,48.66,48.69,2806
,2012-11-05 12:30,5,48.69,48.75,48.56,48.6,2270
,2012-11-05 13:00,5,48.6,48.72,48.29,48.39,4884
,2012-11-05 13:30,5,48.39,48.49,48.25,48.35,3093
,2012-11-05 17:00,6,48.49,48.6,48.35,48.5,326
,2012-11-05 17:30,6,48.49,48.57,48.49,48.53,178
,2012-11-05 18:00,6,48.55,48.63,48.55,48.62,135
,2012-11-05 18:30,6,48.61,48.69,48.61,48.69,218
,2012-11-05 19:00,6,48.69,48.82,48.65,48.76,413
,2012-11-05 19:30,6,48.76,48.88,48.7,48.83,219
,2012-11-05 20:00,6,48.83,48.9,48.75,48.79,155
,2012-11-05 20:30,6,48.78,48.78,48.7,48.77,221
,2012-11-05 21:00,6,48.77,48.8,48.75,48.78,134
,2012-11-05 21:30,6,48.79,48.8,48.78,48.78,22
,2012-11-05 22:00,6,48.79,48.8,48.79,48.79,28
,2012-11-05 22:30,6,48.79,48.79,48.76,48.77,22
,2012-11-05 23:00,6,48.79,48.85,48.79,48.85,69
,2012-11-05 23:30,6,48.84,48.98,48.84,48.95,457
,2012-11-06 00:00,6,48.94,48.95,48.87,48.94,225
,2012-11-06 00:30,6,48.95,48.95,48.83,48.85,134
,2012-11-06 01:00,6,48.83,48.85,48.77,48.77,182
,2012-11-06 01:30,6,48.77,48.77,48.67,48.68,294
,2012-11-06 02:00,6,48.66,48.69,48.52,48.59,473
,2012-11-06 02:30,6,48.58,48.66,48.55,48.64,133
,2012-11-06 03:00,6,48.64,48.84,48.63,48.76,404
,2012-11-06 03:30,6,48.76,48.76,48.65,48.68,292
,2012-11-06 04:00,6,48.69,48.84,48.68,48.76,449
,2012-11-06 04:30,6,48.76,48.79,48.74,48.77,285
,2012-11-06 05:00,6,48.76,48.76,48.71,48.72,135
,2012-11-06 05:30,6,48.72,48.81,48.71,48.81,220
,2012-11-06 06:00,6,48.81,48.88,48.59,48.62,774
,2012-11-06 06:30,6,48.62,48.64,48.52,48.56,483
,2012-11-06 07:00,6,48.55,48.67,48.46,48.61,1127
,2012-11-06 07:30,6,48.62,48.7,48.62,48.63,477
,2012-11-06 08:00,6,48.62,48.67,48.57,48.57,707
,2012-11-06 08:30,6,48.58,48.64,48.54,48.6,560
,2012-11-06 09:00,6,48.64,48.7,48.57,48.58,1046
,2012-11-06 09:30,6,48.57,48.62,48.35,48.6,6806
,2012-11-06 10:00,6,48.61,48.83,48.56,48.76,3989
,2012-11-06 10:30,6,48.75,48.8,48.64,48.67,2156
,2012-11-06 11:00,6,48.68,48.76,48.67,48.68,1417
,2012-11-06 11:30,6,48.68,48.74,48.66,48.7,1037
,2012-11-06 12:00,6,48.7,48.75,48.61,48.74,1255
,2012-11-06 12:30,6,48.74,48.78,48.71,48.75,1086
,2012-11-06 13:00,6,48.75,48.86,48.72,48.79,1409
,2012-11-06 13:30,6,48.79,48.87,48.61,48.61,2337
,2012-11-06 17:00,7,48.75,48.88,48.44,48.76,168
,2012-11-06 17:30,7,48.75,48.82,48.75,48.8,50
,2012-11-06 18:00,7,48.81,48.81,48.72,48.75,46
,2012-11-06 18:30,7,48.73,48.8,48.64,48.8,138
,2012-11-06 19:00,7,48.8,48.82,48.55,48.55,544
,2012-11-06 19:30,7,48.55,48.66,48.52,48.53,283
,2012-11-06 20:00,7,48.52,48.57,48.48,48.5,696
,2012-11-06 20:30,7,48.49,48.77,48.46,48.7,1328
,2012-11-06 21:00,7,48.73,48.93,48.7,48.9,648
,2012-11-06 21:30,7,48.89,48.91,48.86,48.88,162
,2012-11-06 22:00,7,48.9,48.91,48.85,48.86,545
,2012-11-06 22:30,7,48.86,48.9,48.85,48.88,120
,2012-11-06 23:00,7,48.9,48.97,48.85,48.88,236
,2012-11-06 23:30,7,48.88,48.94,48.68,48.79,524
,2012-11-07 00:00,7,48.79,48.85,48.7,48.85,76
,2012-11-07 00:30,7,48.85,48.93,48.78,48.78,303
,2012-11-07 01:00,7,48.77,48.92,48.77,48.88,305
,2012-11-07 01:30,7,48.89,49.06,48.88,49,303
,2012-11-07 02:00,7,48.95,48.96,48.7,48.83,756
,2012-11-07 02:30,7,48.81,48.86,48.77,48.85,141
,2012-11-07 03:00,7,48.83,48.94,48.82,48.82,175
,2012-11-07 03:30,7,48.82,48.88,48.74,48.82,435
,2012-11-07 04:00,7,48.81,48.92,48.79,48.81,358
,2012-11-07 04:30,7,48.81,48.84,48.71,48.8,154
,2012-11-07 05:00,7,48.79,48.8,48.73,48.8,213
,2012-11-07 05:30,7,48.79,48.89,48.78,48.89,583
,2012-11-07 06:00,7,48.85,48.85,48.61,48.61,653
,2012-11-07 06:30,7,48.61,48.69,48.61,48.61,505
,2012-11-07 07:00,7,48.61,48.74,48.54,48.71,501
,2012-11-07 07:30,7,48.72,48.8,48.7,48.76,250
,2012-11-07 08:00,7,48.74,48.76,48.59,48.63,776
,2012-11-07 08:30,7,48.63,48.67,48.52,48.57,942
,2012-11-07 09:00,7,48.58,48.58,48.43,48.45,1504
,2012-11-07 09:30,7,48.45,48.87,48.41,48.73,8307
,2012-11-07 10:00,7,48.74,48.81,48.63,48.73,2181
,2012-11-07 10:30,7,48.74,48.77,48.68,48.73,1125
,2012-11-07 11:00,7,48.71,48.73,48.59,48.6,1609
,2012-11-07 11:30,7,48.6,48.69,48.58,48.66,1119
,2012-11-07 12:00,7,48.66,48.78,48.63,48.63,1291
,2012-11-07 12:30,7,48.63,48.67,48.56,48.61,1195
,2012-11-07 13:00,7,48.61,48.68,48.58,48.65,1020
,2012-11-07 13:30,7,48.63,48.75,48.52,48.59,2610
,2012-11-07 17:00,8,48.57,48.68,48.48,48.62,412
,2012-11-07 17:30,8,48.62,48.63,48.57,48.57,21
,2012-11-07 18:00,8,48.57,48.6,48.51,48.56,43
,2012-11-07 18:30,8,48.59,48.61,48.53,48.6,63
,2012-11-07 19:00,8,48.6,48.74,48.45,48.69,1155
,2012-11-07 19:30,8,48.7,48.86,48.65,48.8,495
,2012-11-07 20:00,8,48.8,48.82,48.74,48.76,196
,2012-11-07 20:30,8,48.75,48.79,48.66,48.67,429
,2012-11-07 21:00,8,48.65,48.69,48.57,48.64,609
,2012-11-07 21:30,8,48.64,48.67,48.64,48.65,29
,2012-11-07 22:00,8,48.63,48.63,48.6,48.6,52
,2012-11-07 22:30,8,48.64,48.66,48.64,48.65,19
,2012-11-07 23:00,8,48.65,48.71,48.65,48.71,47
,2012-11-07 23:30,8,48.69,48.79,48.68,48.76,276
,2012-11-08 00:00,8,48.76,48.78,48.7,48.76,182
,2012-11-08 00:30,8,48.75,48.81,48.6,48.67,135
,2012-11-08 01:00,8,48.67,48.76,48.64,48.69,53
,2012-11-08 01:30,8,48.68,48.85,48.68,48.82,246
,2012-11-08 02:00,8,48.82,48.9,48.66,48.88,632
,2012-11-08 02:30,8,48.9,48.97,48.82,48.9,1152
,2012-11-08 03:00,8,48.9,48.93,48.87,48.87,147
,2012-11-08 03:30,8,48.88,48.88,48.68,48.68,1149
,2012-11-08 04:00,8,48.68,48.79,48.58,48.71,674
,2012-11-08 04:30,8,48.69,48.7,48.54,48.62,317
,2012-11-08 05:00,8,48.63,48.71,48.61,48.66,897
,2012-11-08 05:30,8,48.65,48.71,48.63,48.71,389
,2012-11-08 06:00,8,48.71,48.79,48.71,48.75,282
,2012-11-08 06:30,8,48.76,48.89,48.75,48.85,545
,2012-11-08 07:00,8,48.85,48.85,48.78,48.78,329
,2012-11-08 07:30,8,48.79,48.79,48.63,48.68,543
,2012-11-08 08:00,8,48.68,48.74,48.62,48.72,1399
,2012-11-08 08:30,8,48.71,48.78,48.71,48.73,753
,2012-11-08 09:00,8,48.73,48.73,48.61,48.65,1271
,2012-11-08 09:30,8,48.67,48.77,48.63,48.71,3646
,2012-11-08 10:00,8,48.7,48.84,48.69,48.83,2454
,2012-11-08 10:30,8,48.83,48.87,48.76,48.86,2358
,2012-11-08 11:00,8,48.84,48.85,48.61,48.68,3835
,2012-11-08 11:30,8,48.69,48.7,48.61,48.65,1716
,2012-11-08 12:00,8,48.66,48.79,48.63,48.76,1016
,2012-11-08 12:30,8,48.77,49.2,48.75,49.15,4036
,2012-11-08 13:00,8,49.16,49.17,48.94,49.05,2037
,2012-11-08 13:30,8,49.05,49.11,48.66,48.72,3033
,2012-11-08 17:00,9,48.71,48.73,48.68,48.68,342
,2012-11-08 17:30,9,48.68,48.71,48.68,48.69,108
,2012-11-08 18:00,9,48.69,48.72,48.68,48.71,77
,2012-11-08 18:30,9,48.72,48.73,48.7,48.72,151
,2012-11-08 19:00,9,48.72,48.86,48.69,48.79,734
,2012-11-08 19:30,9,48.79,48.79,48.68,48.68,276
,2012-11-08 20:00,9,48.68,48.75,48.61,48.71,421
,2012-11-08 20:30,9,48.71,48.85,48.65,48.69,255
,2012-11-08 21:00,9,48.66,48.66,48.48,48.5,877
,2012-11-08 21:30,9,48.5,48.55,48.46,48.52,356
,2012-11-08 22:00,9,48.52,48.55,48.52,48.55,79
,2012-11-08 22:30,9,48.53,48.56,48.53,48.56,39
,2012-11-08 23:00,9,48.56,48.59,48.52,48.55,145
,2012-11-08 23:30,9,48.55,48.56,48.45,48.51,857
,2012-11-09 00:00,9,48.5,48.54,48.45,48.47,178
,2012-11-09 00:30,9,48.48,48.48,48.33,48.33,873
,2012-11-09 01:00,9,48.32,48.37,48.32,48.36,323
,2012-11-09 01:30,9,48.36,48.41,48.35,48.39,193
,2012-11-09 02:00,9,48.35,48.5,48.34,48.47,414
,2012-11-09 02:30,9,48.47,48.49,48.4,48.4,216
,2012-11-09 03:00,9,48.39,48.45,48.28,48.4,481
,2012-11-09 03:30,9,48.39,48.56,48.39,48.51,460
,2012-11-09 04:00,9,48.5,48.53,48.26,48.44,1238
,2012-11-09 04:30,9,48.43,48.49,48.35,48.41,431
,2012-11-09 05:00,9,48.4,48.42,48.27,48.42,563
,2012-11-09 05:30,9,48.42,48.46,48.38,48.43,323
,2012-11-09 06:00,9,48.42,48.47,48.32,48.33,264
,2012-11-09 06:30,9,48.34,48.41,48.28,48.34,500
,2012-11-09 07:00,9,48.34,48.71,48.26,48.54,1522
,2012-11-09 07:30,9,48.56,48.57,47.7,48.08,7813
,2012-11-09 08:00,9,48.08,48.12,47.95,47.97,2178
,2012-11-09 08:30,9,47.96,48.11,47.95,48.01,1364
,2012-11-09 09:00,9,48.03,48.18,47.95,48.09,1759
,2012-11-09 09:30,9,48.1,48.24,48.04,48.13,4720
,2012-11-09 10:00,9,48.14,48.28,48.1,48.11,3431
,2012-11-09 10:30,9,48.11,48.27,48.05,48.25,3022
,2012-11-09 11:00,9,48.26,48.28,48.08,48.2,2116
,2012-11-09 11:30,9,48.21,48.21,48.05,48.05,1336
,2012-11-09 12:00,9,48.06,48.12,47.79,47.9,4330
,2012-11-09 12:30,9,47.91,47.98,47.76,47.83,3132
,2012-11-09 13:00,9,47.84,47.9,47.74,47.84,1986
,2012-11-09 13:30,9,47.83,47.97,47.71,47.75,3854
,2012-11-11 17:00,12,47.62,47.74,47.34,47.36,583
,2012-11-11 17:30,12,47.36,47.46,47.35,47.44,80
,2012-11-11 18:00,12,47.44,47.46,47.29,47.29,138
,2012-11-11 18:30,12,47.28,47.4,47.26,47.38,237
,2012-11-11 19:00,12,47.39,47.43,47.1,47.14,2074
,2012-11-11 19:30,12,47.13,47.17,46.52,46.6,1579
,2012-11-11 20:00,12,46.59,46.75,46.52,46.66,585
,2012-11-11 20:30,12,46.67,46.85,46.67,46.84,529
,2012-11-11 21:00,12,46.84,46.97,46.73,46.89,460
,2012-11-11 21:30,12,46.84,46.87,46.73,46.77,110
,2012-11-11 22:00,12,46.79,46.9,46.79,46.88,174
,2012-11-11 22:30,12,46.88,46.94,46.83,46.92,121
,2012-11-11 23:00,12,46.92,46.98,46.84,46.84,321
,2012-11-11 23:30,12,46.84,47,46.79,46.84,608
,2012-11-12 00:00,12,46.83,46.95,46.81,46.89,403
,2012-11-12 00:30,12,46.89,47.03,46.86,46.86,836
,2012-11-12 01:00,12,46.86,47.12,46.86,47.09,413
,2012-11-12 01:30,12,47.09,47.12,46.99,46.99,262
,2012-11-12 02:00,12,46.97,47.02,46.83,46.95,923
,2012-11-12 02:30,12,46.95,47.14,46.95,47.1,598
,2012-11-12 03:00,12,47.09,47.3,47.09,47.27,764
,2012-11-12 03:30,12,47.29,47.39,47.27,47.34,469
,2012-11-12 04:00,12,47.33,47.46,47.32,47.43,792
,2012-11-12 04:30,12,47.44,47.44,47.32,47.42,759
,2012-11-12 05:00,12,47.41,47.48,47.4,47.4,224
,2012-11-12 05:30,12,47.41,47.42,47.29,47.34,646
,2012-11-12 06:00,12,47.33,47.42,47.33,47.4,108
,2012-11-12 06:30,12,47.39,47.41,47.32,47.32,281
,2012-11-12 07:00,12,47.32,47.33,47.23,47.23,307
,2012-11-12 07:30,12,47.25,47.27,47.15,47.16,727
,2012-11-12 08:00,12,47.18,47.26,47.16,47.25,1019
,2012-11-12 08:30,12,47.25,47.26,47.11,47.12,1615
,2012-11-12 09:00,12,47.1,47.13,46.92,46.92,3401
,2012-11-12 09:30,12,46.92,47.34,46.92,47.2,5873
,2012-11-12 10:00,12,47.2,47.24,46.96,47.03,5096
,2012-11-12 10:30,12,47.03,47.14,46.96,47.13,3191
,2012-11-12 11:00,12,47.13,47.2,47.07,47.09,2355
,2012-11-12 11:30,12,47.09,47.13,47,47.03,2108
,2012-11-12 12:00,12,47.04,47.39,47.01,47.34,2206
,2012-11-12 12:30,12,47.34,47.42,47.3,47.4,2457
,2012-11-12 13:00,12,47.4,47.46,47.27,47.46,2101
,2012-11-12 13:30,12,47.46,47.56,47.34,47.35,3601
,2012-11-12 17:00,13,47.33,47.5,47.32,47.45,484
,2012-11-12 17:30,13,47.46,47.63,47.37,47.37,241
,2012-11-12 18:00,13,47.37,47.41,47.35,47.4,277
,2012-11-12 18:30,13,47.41,47.45,47.37,47.39,196
,2012-11-12 19:00,13,47.39,47.6,47.36,47.5,1508
,2012-11-12 19:30,13,47.47,47.56,47.37,47.44,494
,2012-11-12 20:00,13,47.44,47.55,47.43,47.49,459
,2012-11-12 20:30,13,47.5,47.56,47.46,47.55,138
,2012-11-12 21:00,13,47.53,47.6,47.52,47.56,282
,2012-11-12 21:30,13,47.55,47.55,47.52,47.54,24
,2012-11-12 22:00,13,47.53,47.53,47.49,47.52,62
,2012-11-12 22:30,13,47.52,47.53,47.49,47.52,138
,2012-11-12 23:00,13,47.52,47.52,47.48,47.49,53
,2012-11-12 23:30,13,47.49,47.57,47.4,47.53,503
,2012-11-13 00:00,13,47.51,47.55,47.39,47.47,461
,2012-11-13 00:30,13,47.47,47.62,47.45,47.56,326
,2012-11-13 01:00,13,47.55,47.55,47.47,47.49,102
,2012-11-13 01:30,13,47.51,47.55,47.48,47.55,46
,2012-11-13 02:00,13,47.52,47.56,47.5,47.55,176
,2012-11-13 02:30,13,47.55,47.65,47.54,47.63,263
,2012-11-13 03:00,13,47.64,47.9,47.64,47.75,1215
,2012-11-13 03:30,13,47.76,47.77,47.67,47.71,302
,2012-11-13 04:00,13,47.71,47.72,47.59,47.63,583
,2012-11-13 04:30,13,47.63,47.69,47.63,47.67,180
,2012-11-13 05:00,13,47.67,47.69,47.64,47.65,142
,2012-11-13 05:30,13,47.65,47.73,47.63,47.68,252
,2012-11-13 06:00,13,47.68,47.74,47.62,47.64,229
,2012-11-13 06:30,13,47.65,47.65,47.56,47.58,212
,2012-11-13 07:00,13,47.58,47.63,47.51,47.59,463
,2012-11-13 07:30,13,47.59,47.62,47.48,47.51,494
,2012-11-13 08:00,13,47.48,47.62,47.45,47.59,690
,2012-11-13 08:30,13,47.62,47.7,47.59,47.66,716
,2012-11-13 09:00,13,47.67,47.8,47.56,47.56,1338
,2012-11-13 09:30,13,47.56,47.63,47.34,47.45,6919
,2012-11-13 10:00,13,47.45,47.58,47.34,47.36,3243
,2012-11-13 10:30,13,47.38,47.44,47.11,47.12,5113
,2012-11-13 11:00,13,47.11,47.19,47.01,47.03,4142
,2012-11-13 11:30,13,47.02,47.08,46.91,47.05,2689
,2012-11-13 12:00,13,47.05,47.07,46.98,47.04,1578
,2012-11-13 12:30,13,47.03,47.09,46.98,46.98,2474
,2012-11-13 13:00,13,46.98,47.04,46.84,46.96,2652
,2012-11-13 13:30,13,46.96,47.15,46.91,47.13,3548
,2012-11-13 17:00,14,47.03,47.3,47.03,47.2,165
,2012-11-13 17:30,14,47.19,47.24,47.17,47.22,48
,2012-11-13 18:00,14,47.25,47.26,47.21,47.26,57
,2012-11-13 18:30,14,47.26,47.32,47.24,47.31,139
,2012-11-13 19:00,14,47.33,47.4,47.15,47.28,813
,2012-11-13 19:30,14,47.28,47.4,47.21,47.33,269
,2012-11-13 20:00,14,47.33,47.38,47.32,47.34,198
,2012-11-13 20:30,14,47.35,47.57,47.24,47.29,1122
,2012-11-13 21:00,14,47.31,47.57,47.3,47.46,624
,2012-11-13 21:30,14,47.46,47.51,47.36,47.4,100
,2012-11-13 22:00,14,47.43,47.49,47.43,47.49,40
,2012-11-13 22:30,14,47.47,47.5,47.42,47.5,84
,2012-11-13 23:00,14,47.5,47.54,47.49,47.49,28
,2012-11-13 23:30,14,47.48,47.57,47.46,47.57,147
,2012-11-14 00:00,14,47.54,47.56,47.46,47.54,401
,2012-11-14 00:30,14,47.54,47.7,47.54,47.66,894
,2012-11-14 01:00,14,47.66,47.77,47.57,47.59,434
,2012-11-14 01:30,14,47.6,47.77,47.6,47.76,380
,2012-11-14 02:00,14,47.76,48.17,47.74,47.92,1872
,2012-11-14 02:30,14,47.92,47.92,47.8,47.82,397
,2012-11-14 03:00,14,47.82,48.05,47.82,47.99,984
,2012-11-14 03:30,14,48.01,48.1,47.83,47.86,994
,2012-11-14 04:00,14,47.89,47.89,47.8,47.8,258
,2012-11-14 04:30,14,47.81,47.82,47.68,47.79,346
,2012-11-14 05:00,14,47.76,47.95,47.76,47.85,655
,2012-11-14 05:30,14,47.84,47.9,47.81,47.81,387
,2012-11-14 06:00,14,47.81,47.85,47.76,47.77,210
,2012-11-14 06:30,14,47.78,47.82,47.69,47.74,537
,2012-11-14 07:00,14,47.75,47.75,47.64,47.65,488
,2012-11-14 07:30,14,47.64,47.66,47.48,47.55,2242
,2012-11-14 08:00,14,47.55,47.73,47.5,47.62,1741
,2012-11-14 08:30,14,47.62,47.64,47.53,47.54,716
,2012-11-14 09:00,14,47.55,47.69,47.53,47.58,1438
,2012-11-14 09:30,14,47.58,47.65,47.41,47.63,4925
,2012-11-14 10:00,14,47.62,47.72,47.58,47.7,2123
,2012-11-14 10:30,14,47.69,47.8,47.68,47.75,2213
,2012-11-14 11:00,14,47.74,47.74,47.55,47.64,2332
,2012-11-14 11:30,14,47.63,47.68,47.62,47.65,1184
,2012-11-14 12:00,14,47.65,47.76,47.62,47.72,1281
,2012-11-14 12:30,14,47.71,47.86,47.71,47.84,1767
,2012-11-14 13:00,14,47.84,47.9,47.6,47.63,2117
,2012-11-14 13:30,14,47.65,47.73,47.62,47.69,2435
,2012-11-14 17:00,15,47.71,47.81,47.7,47.77,60
,2012-11-14 17:30,15,47.77,47.79,47.75,47.79,18
,2012-11-14 18:00,15,47.79,47.8,47.77,47.8,23
,2012-11-14 18:30,15,47.77,47.78,47.69,47.74,146
,2012-11-14 19:00,15,47.73,47.89,47.72,47.88,508
,2012-11-14 19:30,15,47.89,47.89,47.77,47.89,184
,2012-11-14 20:00,15,47.89,47.95,47.85,47.86,233
,2012-11-14 20:30,15,47.9,48.05,47.89,48.04,652
,2012-11-14 21:00,15,48.03,48.06,47.94,48.02,495
,2012-11-14 21:30,15,48.02,48.07,48.02,48.07,32
,2012-11-14 22:00,15,48.07,48.09,48.07,48.09,49
,2012-11-14 22:30,15,48.07,48.07,48.03,48.03,54
,2012-11-14 23:00,15,48.04,48.05,48.03,48.03,17
,2012-11-14 23:30,15,48.03,48.17,48,48.05,719
,2012-11-15 00:00,15,48.05,48.06,47.93,47.94,494
,2012-11-15 00:30,15,47.94,47.95,47.51,47.55,1896
,2012-11-15 01:00,15,47.54,47.57,47.47,47.56,222
,2012-11-15 01:30,15,47.56,47.65,47.56,47.6,148
,2012-11-15 02:00,15,47.6,47.63,47.56,47.61,354
,2012-11-15 02:30,15,47.59,47.7,47.59,47.7,117
,2012-11-15 03:00,15,47.7,47.85,47.67,47.7,262
,2012-11-15 03:30,15,47.72,47.8,47.67,47.69,99
,2012-11-15 04:00,15,47.74,47.81,47.74,47.75,260
,2012-11-15 04:30,15,47.75,47.77,47.75,47.77,26
,2012-11-15 05:00,15,47.75,47.75,47.74,47.75,43
,2012-11-15 05:30,15,47.74,47.75,47.65,47.75,316
,2012-11-15 06:00,15,47.72,47.8,47.71,47.75,59
,2012-11-15 06:30,15,47.77,47.79,47.7,47.78,103
,2012-11-15 07:00,15,47.78,47.83,47.72,47.81,192
,2012-11-15 07:30,15,47.81,47.84,47.76,47.83,301
,2012-11-15 08:00,15,47.84,47.96,47.84,47.95,1225
,2012-11-15 08:30,15,47.94,48.07,47.9,47.92,1486
,2012-11-15 09:00,15,47.92,47.98,47.83,47.93,1344
,2012-11-15 09:30,15,47.94,47.99,47.78,47.87,3320
,2012-11-15 10:00,15,47.88,47.93,47.77,47.9,2314
,2012-11-15 10:30,15,47.89,47.9,47.77,47.83,1350
,2012-11-15 11:00,15,47.85,47.85,47.54,47.56,2559
,2012-11-15 11:30,15,47.57,47.69,47.53,47.55,2285
,2012-11-15 12:00,15,47.53,47.6,47.51,47.57,809
,2012-11-15 12:30,15,47.57,47.85,47.56,47.72,1938
,2012-11-15 13:00,15,47.72,47.8,47.7,47.7,750
,2012-11-15 13:30,15,47.71,47.71,47.43,47.49,3214
,2012-11-15 17:00,16,47.49,47.66,47.4,47.57,301
,2012-11-15 17:30,16,47.56,47.59,47.56,47.56,28
,2012-11-15 18:00,16,47.55,47.55,47.4,47.48,118
,2012-11-15 18:30,16,47.49,47.64,47.49,47.6,91
,2012-11-15 19:00,16,47.59,47.7,47.46,47.57,646
,2012-11-15 19:30,16,47.55,47.68,47.48,47.52,330
,2012-11-15 20:00,16,47.5,47.5,47.26,47.38,563
,2012-11-15 20:30,16,47.35,47.58,47.35,47.42,474
,2012-11-15 21:00,16,47.42,47.6,47.42,47.5,135
,2012-11-15 21:30,16,47.46,47.51,47.46,47.48,9
,2012-11-15 22:00,16,47.51,47.51,47.38,47.39,55
,2012-11-15 22:30,16,47.39,47.39,47.36,47.39,35
,2012-11-15 23:00,16,47.37,47.38,47.31,47.38,37
,2012-11-15 23:30,16,47.37,47.42,47.26,47.33,541
,2012-11-16 00:00,16,47.31,47.37,47.23,47.26,159
,2012-11-16 00:30,16,47.26,47.43,47.26,47.36,305
,2012-11-16 01:00,16,47.37,47.41,47.37,47.41,88
,2012-11-16 01:30,16,47.41,47.43,47.38,47.38,79
,2012-11-16 02:00,16,47.39,47.39,47.32,47.32,225
,2012-11-16 02:30,16,47.32,47.36,47.23,47.32,158
,2012-11-16 03:00,16,47.3,47.3,47.2,47.2,113
,2012-11-16 03:30,16,47.2,47.2,46.91,47.02,1609
,2012-11-16 04:00,16,47.02,47.12,46.97,47.08,415
,2012-11-16 04:30,16,47.06,47.09,47,47.09,319
,2012-11-16 05:00,16,47.09,47.1,47.06,47.07,148
,2012-11-16 05:30,16,47.07,47.15,47,47.08,324
,2012-11-16 06:00,16,47.05,47.07,46.94,46.94,414
,2012-11-16 06:30,16,46.94,46.99,46.72,46.85,1082
,2012-11-16 07:00,16,46.84,47.03,46.81,46.98,631
,2012-11-16 07:30,16,46.98,47.15,46.97,47.12,452
,2012-11-16 08:00,16,47.11,47.12,46.99,47.01,469
,2012-11-16 08:30,16,47,47.04,46.85,46.91,744
,2012-11-16 09:00,16,46.9,46.99,46.84,46.85,860
,2012-11-16 09:30,16,46.84,46.94,46.82,46.9,2611
,2012-11-16 10:00,16,46.89,46.89,46.61,46.65,4486
,2012-11-16 10:30,16,46.64,47.09,46.62,46.97,4326
,2012-11-16 11:00,16,46.98,47.17,46.97,47.05,3002
,2012-11-16 11:30,16,47.04,47.13,47.01,47.06,1395
,2012-11-16 12:00,16,47.07,47.08,46.97,47,1165
,2012-11-16 12:30,16,47.01,47.16,46.98,47.14,1720
,2012-11-16 13:00,16,47.15,47.19,46.93,46.96,1767
,2012-11-16 13:30,16,46.97,47.16,46.92,47.05,2309
,2012-11-18 17:00,19,47,47.2,46.84,47.2,441
,2012-11-18 17:30,19,47.19,47.3,47.19,47.26,210
,2012-11-18 18:00,19,47.28,47.42,47.27,47.4,137
,2012-11-18 18:30,19,47.43,47.47,47.36,47.4,235
,2012-11-18 19:00,19,47.4,47.66,47.4,47.54,1114
,2012-11-18 19:30,19,47.54,47.62,47.5,47.57,337
,2012-11-18 20:00,19,47.57,47.62,47.57,47.57,121
,2012-11-18 20:30,19,47.59,47.64,47.41,47.52,290
,2012-11-18 21:00,19,47.52,47.52,47.34,47.37,99
,2012-11-18 21:30,19,47.37,47.4,47.37,47.37,8
,2012-11-18 22:00,19,47.39,47.47,47.38,47.43,28
,2012-11-18 22:30,19,47.43,47.46,47.4,47.4,5
,2012-11-18 23:00,19,47.41,47.44,47.4,47.43,4
,2012-11-18 23:30,19,47.43,47.51,47.42,47.47,84
,2012-11-19 00:00,19,47.46,47.62,47.46,47.6,69
,2012-11-19 00:30,19,47.58,47.64,47.58,47.58,57
,2012-11-19 01:00,19,47.58,47.63,47.58,47.61,55
,2012-11-19 01:30,19,47.61,47.65,47.33,47.41,316
,2012-11-19 02:00,19,47.44,47.53,47.4,47.53,307
,2012-11-19 02:30,19,47.53,47.6,47.53,47.57,169
,2012-11-19 03:00,19,47.56,47.59,47.54,47.56,81
,2012-11-19 03:30,19,47.59,47.64,47.54,47.58,126
,2012-11-19 04:00,19,47.59,47.63,47.58,47.58,61
,2012-11-19 04:30,19,47.58,47.63,47.57,47.62,216
,2012-11-19 05:00,19,47.61,47.65,47.56,47.61,139
,2012-11-19 05:30,19,47.62,47.63,47.52,47.58,565
,2012-11-19 06:00,19,47.57,47.75,47.57,47.72,550
,2012-11-19 06:30,19,47.72,47.72,47.66,47.7,202
,2012-11-19 07:00,19,47.69,47.71,47.64,47.71,202
,2012-11-19 07:30,19,47.7,47.75,47.66,47.67,485
,2012-11-19 08:00,19,47.68,47.85,47.67,47.73,899
,2012-11-19 08:30,19,47.73,47.78,47.7,47.74,797
,2012-11-19 09:00,19,47.74,47.9,47.73,47.84,2060
,2012-11-19 09:30,19,47.85,48.04,47.79,47.95,6329
,2012-11-19 10:00,19,47.94,48.1,47.87,47.99,3330
,2012-11-19 10:30,19,47.98,48.1,47.92,48,2584
,2012-11-19 11:00,19,48.01,48.01,47.84,47.86,2371
,2012-11-19 11:30,19,47.85,47.89,47.76,47.85,1317
,2012-11-19 12:00,19,47.86,47.87,47.76,47.85,858
,2012-11-19 12:30,19,47.85,47.89,47.78,47.81,739
,2012-11-19 13:00,19,47.81,47.84,47.7,47.71,1227
,2012-11-19 13:30,19,47.71,47.92,47.61,47.91,2401
,2012-11-19 17:00,20,47.9,48.05,47.89,48.02,142
,2012-11-19 17:30,20,48.04,48.06,48.02,48.04,35
,2012-11-19 18:00,20,48.02,48.06,47.95,47.96,51
,2012-11-19 18:30,20,47.95,47.99,47.91,47.99,78
,2012-11-19 19:00,20,48,48.05,47.85,47.87,288
,2012-11-19 19:30,20,47.85,47.93,47.8,47.85,251
,2012-11-19 20:00,20,47.85,47.94,47.85,47.92,82
,2012-11-19 20:30,20,47.92,47.94,47.7,47.77,354
,2012-11-19 21:00,20,47.77,47.83,47.77,47.82,94
,2012-11-19 21:30,20,47.83,47.83,47.8,47.83,79
,2012-11-19 22:00,20,47.82,47.82,47.76,47.77,42
,2012-11-19 22:30,20,47.79,47.79,47.77,47.79,5
,2012-11-19 23:00,20,47.81,47.82,47.8,47.82,11
,2012-11-19 23:30,20,47.81,47.87,47.78,47.86,211
,2012-11-20 00:00,20,47.84,47.88,47.76,47.78,164
,2012-11-20 00:30,20,47.77,47.91,47.77,47.86,365
,2012-11-20 01:00,20,47.83,47.86,47.82,47.85,35
,2012-11-20 01:30,20,47.84,47.87,47.82,47.87,42
,2012-11-20 02:00,20,47.84,47.93,47.83,47.93,126
,2012-11-20 02:30,20,47.93,47.93,47.83,47.86,149
,2012-11-20 03:00,20,47.83,47.85,47.76,47.81,377
,2012-11-20 03:30,20,47.8,47.97,47.8,47.97,378
,2012-11-20 04:00,20,47.97,47.98,47.94,47.95,372
,2012-11-20 04:30,20,47.95,47.96,47.88,47.96,548
,2012-11-20 05:00,20,47.96,48,47.87,47.91,88
,2012-11-20 05:30,20,47.91,48.01,47.91,47.95,206
,2012-11-20 06:00,20,47.95,47.98,47.79,47.96,433
,2012-11-20 06:30,20,47.96,47.97,47.87,47.9,233
,2012-11-20 07:00,20,47.9,47.95,47.84,47.84,138
,2012-11-20 07:30,20,47.85,47.94,47.76,47.81,316
,2012-11-20 08:00,20,47.81,47.82,47.67,47.73,652
,2012-11-20 08:30,20,47.73,47.83,47.63,47.76,1045
,2012-11-20 09:00,20,47.76,47.9,47.74,47.79,649
,2012-11-20 09:30,20,47.78,48.06,47.7,47.98,4128
,2012-11-20 10:00,20,47.97,48.2,47.94,48.08,4142
,2012-11-20 10:30,20,48.08,48.4,48.07,48.33,3871
,2012-11-20 11:00,20,48.34,48.37,48.16,48.22,2628
,2012-11-20 11:30,20,48.21,48.35,48.2,48.34,2000
,2012-11-20 12:00,20,48.34,48.4,48.26,48.32,1690
,2012-11-20 12:30,20,48.32,48.43,48.29,48.3,1191
,2012-11-20 13:00,20,48.29,48.34,48.21,48.23,1128
,2012-11-20 13:30,20,48.23,48.37,48.22,48.35,1756
,2012-11-20 17:00,21,48.29,48.35,48.22,48.26,68
,2012-11-20 17:30,21,48.29,48.31,48.23,48.28,39
,2012-11-20 18:00,21,48.28,48.39,48.28,48.3,69
,2012-11-20 18:30,21,48.25,48.25,48.16,48.16,69
,2012-11-20 19:00,21,48.17,48.26,48.07,48.1,398
,2012-11-20 19:30,21,48.11,48.19,48.1,48.1,130
,2012-11-20 20:00,21,48.12,48.13,48.09,48.13,28
,2012-11-20 20:30,21,48.11,48.19,48.11,48.17,165
,2012-11-20 21:00,21,48.16,48.17,48.08,48.11,271
,2012-11-20 21:30,21,48.12,48.14,48.02,48.02,122
,2012-11-20 22:00,21,48.01,48.01,47.88,47.91,234
,2012-11-20 22:30,21,47.92,47.96,47.91,47.91,57
,2012-11-20 23:00,21,47.93,47.93,47.91,47.91,16
,2012-11-20 23:30,21,47.91,48,47.85,48,379
,2012-11-21 00:00,21,47.98,48.01,47.95,47.99,89
,2012-11-21 00:30,21,48.01,48.14,48,48.14,124
,2012-11-21 01:00,21,48.13,48.2,48.13,48.16,106
,2012-11-21 01:30,21,48.16,48.2,48.16,48.17,135
,2012-11-21 02:00,21,48.15,48.18,48.06,48.18,200
,2012-11-21 02:30,21,48.2,48.21,48.15,48.21,86
,2012-11-21 03:00,21,48.2,48.21,48.18,48.2,149
,2012-11-21 03:30,21,48.21,48.22,48.18,48.19,98
,2012-11-21 04:00,21,48.18,48.22,48.15,48.16,175
,2012-11-21 04:30,21,48.16,48.29,48.16,48.26,666
,2012-11-21 05:00,21,48.27,48.35,48.23,48.35,551
,2012-11-21 05:30,21,48.35,48.36,48.31,48.35,203
,2012-11-21 06:00,21,48.36,48.47,48.35,48.38,354
,2012-11-21 06:30,21,48.37,48.39,48.35,48.39,202
,2012-11-21 07:00,21,48.37,48.42,48.34,48.38,183
,2012-11-21 07:30,21,48.37,48.49,48.34,48.46,513
,2012-11-21 08:00,21,48.47,48.8,48.47,48.74,2016
,2012-11-21 08:30,21,48.73,48.74,48.62,48.65,734
,2012-11-21 09:00,21,48.67,48.77,48.66,48.75,831
,2012-11-21 09:30,21,48.75,48.76,48.5,48.54,3293
,2012-11-21 10:00,21,48.54,48.7,48.53,48.66,1328
,2012-11-21 10:30,21,48.66,48.71,48.58,48.62,1263
,2012-11-21 11:00,21,48.61,48.7,48.61,48.66,1780
,2012-11-21 11:30,21,48.67,48.74,48.62,48.68,1080
,2012-11-21 12:00,21,48.68,48.7,48.62,48.63,729
,2012-11-21 12:30,21,48.63,48.69,48.54,48.64,934
,2012-11-21 13:00,21,48.64,48.73,48.59,48.63,727
,2012-11-21 13:30,21,48.62,48.69,48.49,48.52,1897
,2012-11-23 09:30,23,48.75,49.15,48.75,48.98,4111
,2012-11-23 10:00,23,48.97,49.02,48.91,48.91,1056
,2012-11-23 10:30,23,48.9,49,48.9,48.92,677
,2012-11-23 11:00,23,48.96,49.12,48.94,49.06,1368
,2012-11-23 11:30,23,49.06,49.11,49,49.09,2252
,2012-11-25 17:00,26,49,49.18,48.95,49.04,238
,2012-11-25 17:30,26,49.03,49.5,49.03,49.29,316
,2012-11-25 18:00,26,49.3,49.46,49.25,49.43,190
,2012-11-25 18:30,26,49.42,49.46,49.27,49.3,302
,2012-11-25 19:00,26,49.28,49.28,49.06,49.21,642
,2012-11-25 19:30,26,49.19,49.22,49.15,49.19,95
,2012-11-25 20:00,26,49.2,49.22,49,49.09,181
,2012-11-25 20:30,26,49.1,49.1,49.04,49.08,124
,2012-11-25 21:00,26,49.08,49.17,49.05,49.17,92
,2012-11-25 21:30,26,49.17,49.17,49.1,49.1,41
,2012-11-25 22:00,26,49.09,49.11,49.07,49.11,23
,2012-11-25 22:30,26,49.12,49.13,49.1,49.13,5
,2012-11-25 23:00,26,49.13,49.16,49.13,49.16,7
,2012-11-25 23:30,26,49.16,49.17,49.03,49.12,118
,2012-11-26 00:00,26,49.06,49.23,49.06,49.22,134
,2012-11-26 00:30,26,49.22,49.26,49.14,49.14,317
,2012-11-26 01:00,26,49.13,49.2,49.13,49.2,105
,2012-11-26 01:30,26,49.21,49.37,49.2,49.37,154
,2012-11-26 02:00,26,49.36,49.39,49.29,49.36,186
,2012-11-26 02:30,26,49.31,49.36,49.26,49.34,52
,2012-11-26 03:00,26,49.34,49.35,49.3,49.31,201
,2012-11-26 03:30,26,49.3,49.34,49.29,49.29,195
,2012-11-26 04:00,26,49.29,49.34,49.29,49.31,92
,2012-11-26 04:30,26,49.33,49.33,49.28,49.28,144
,2012-11-26 05:00,26,49.29,49.36,49.26,49.31,142
,2012-11-26 05:30,26,49.31,49.31,49.28,49.3,25
,2012-11-26 06:00,26,49.31,49.34,49.3,49.34,47
,2012-11-26 06:30,26,49.33,49.34,49.28,49.29,139
,2012-11-26 07:00,26,49.28,49.37,49.27,49.33,199
,2012-11-26 07:30,26,49.33,49.33,49.27,49.3,301
,2012-11-26 08:00,26,49.35,49.45,49.33,49.4,374
,2012-11-26 08:30,26,49.4,49.53,49.39,49.5,563
,2012-11-26 09:00,26,49.5,49.55,49.39,49.46,574
,2012-11-26 09:30,26,49.47,49.54,49.36,49.4,1537
,2012-11-26 10:00,26,49.41,49.44,49.29,49.33,2009
,2012-11-26 10:30,26,49.33,49.38,49.27,49.32,669
,2012-11-26 11:00,26,49.32,49.36,49.28,49.28,791
,2012-11-26 11:30,26,49.28,49.31,49.24,49.26,1077
,2012-11-26 12:00,26,49.27,49.3,49.22,49.24,449
,2012-11-26 12:30,26,49.25,49.34,49.22,49.22,437
,2012-11-26 13:00,26,49.23,49.27,49.12,49.14,267
,2012-11-26 13:30,26,49.12,49.31,48.86,49.27,2015
,2012-11-26 17:00,27,49.27,49.45,49.13,49.44,65
,2012-11-26 17:30,27,49.44,49.45,49.4,49.41,26
,2012-11-26 18:00,27,49.45,49.45,49.45,49.45,1
,2012-11-26 18:30,27,49.41,49.47,49.4,49.4,16
,2012-11-26 19:00,27,49.33,49.59,49.33,49.56,299
,2012-11-26 19:30,27,49.6,49.7,49.5,49.52,148
,2012-11-26 20:00,27,49.5,49.61,49.49,49.49,94
,2012-11-26 20:30,27,49.48,49.58,49.44,49.52,46
,2012-11-26 21:00,27,49.52,49.52,49.45,49.5,8
,2012-11-26 21:30,27,49.46,49.46,49.43,49.43,28
,2012-11-26 22:00,27,49.44,49.49,49.44,49.44,21
,2012-11-26 22:30,27,49.5,49.5,49.5,49.5,1
,2012-11-26 23:00,27,49.5,49.52,49.49,49.49,34
,2012-11-26 23:30,27,49.47,49.48,49.42,49.48,6
,2012-11-27 00:00,27,49.46,49.46,49.36,49.36,10
,2012-11-27 00:30,27,49.35,49.35,49.17,49.21,24
,2012-11-27 01:00,27,49.22,49.23,49.14,49.23,166
,2012-11-27 01:30,27,49.23,49.26,49.22,49.26,31
,2012-11-27 02:00,27,49.27,49.38,49.27,49.35,55
,2012-11-27 02:30,27,49.31,49.46,49.31,49.41,133
,2012-11-27 03:00,27,49.41,49.5,49.41,49.47,35
,2012-11-27 03:30,27,49.49,49.49,49.4,49.43,37
,2012-11-27 04:00,27,49.42,49.46,49.42,49.46,106
,2012-11-27 04:30,27,49.47,49.49,49.47,49.48,28
,2012-11-27 05:00,27,49.47,49.49,49.47,49.48,4
,2012-11-27 05:30,27,49.47,49.49,49.44,49.44,52
,2012-11-27 06:00,27,49.45,49.46,49.44,49.45,4
,2012-11-27 06:30,27,49.45,49.5,49.45,49.5,26
,2012-11-27 07:00,27,49.48,49.55,49.48,49.53,112
,2012-11-27 07:30,27,49.53,49.59,49.52,49.55,144
,2012-11-27 08:00,27,49.54,49.56,49.49,49.51,261
,2012-11-27 08:30,27,49.51,49.74,49.51,49.69,1136
,2012-11-27 09:00,27,49.71,49.8,49.69,49.73,887
,2012-11-27 09:30,27,49.73,49.99,49.7,49.87,2600
,2012-11-27 10:00,27,49.87,49.9,49.8,49.87,905
,2012-11-27 10:30,27,49.85,49.93,49.81,49.84,860
,2012-11-27 11:00,27,49.85,49.92,49.85,49.85,470
,2012-11-27 11:30,27,49.85,49.93,49.81,49.9,251
,2012-11-27 12:00,27,49.91,49.93,49.85,49.85,319
,2012-11-27 12:30,27,49.87,49.9,49.84,49.89,327
,2012-11-27 13:00,27,49.88,50.05,49.84,50.04,1268
,2012-11-27 13:30,27,50.06,50.16,50.02,50.13,1624
,2012-11-27 17:00,28,50.12,50.2,50.05,50.05,83
,2012-11-27 17:30,28,50.06,50.13,50.05,50.12,19
,2012-11-27 18:00,28,50.11,50.12,50,50,27
,2012-11-27 18:30,28,50,50.05,49.96,49.96,40
,2012-11-27 19:00,28,49.95,50.08,49.9,50.02,121
,2012-11-27 19:30,28,49.99,49.99,49.82,49.86,97
,2012-11-27 20:00,28,49.87,49.87,49.82,49.87,15
,2012-11-27 20:30,28,49.87,49.88,49.75,49.77,46
,2012-11-27 21:00,28,49.75,49.84,49.73,49.73,8
,2012-11-27 21:30,28,49.77,49.77,49.74,49.76,10
,2012-11-27 22:00,28,49.76,49.78,49.75,49.78,16
,2012-11-27 22:30,28,49.79,49.8,49.79,49.8,2
,2012-11-27 23:00,28,49.82,49.82,49.8,49.8,5
,2012-11-27 23:30,28,49.8,49.81,49.76,49.76,68
,2012-11-28 00:00,28,49.71,49.77,49.66,49.68,9
,2012-11-28 00:30,28,49.74,49.74,49.69,49.69,27
,2012-11-28 01:00,28,49.7,49.72,49.66,49.67,8
,2012-11-28 01:30,28,49.7,49.77,49.7,49.74,5
,2012-11-28 02:00,28,49.71,49.85,49.71,49.84,122
,2012-11-28 02:30,28,49.8,49.86,49.8,49.85,13
,2012-11-28 03:00,28,49.83,49.92,49.75,49.75,23
,2012-11-28 03:30,28,49.7,49.82,49.7,49.78,60
,2012-11-28 04:00,28,49.83,49.92,49.83,49.92,125
,2012-11-28 04:30,28,49.88,50.01,49.88,49.93,28
,2012-11-28 05:00,28,49.92,49.93,49.85,49.89,7
,2012-11-28 05:30,28,49.89,49.89,49.82,49.82,90
,2012-11-28 06:00,28,49.85,49.85,49.79,49.83,4
,2012-11-28 06:30,28,49.83,49.88,49.83,49.88,11
,2012-11-28 07:00,28,49.92,49.96,49.8,49.8,130
,2012-11-28 07:30,28,49.77,49.86,49.76,49.84,195
,2012-11-28 08:00,28,49.89,49.9,49.8,49.8,127
,2012-11-28 08:30,28,49.79,49.8,49.67,49.74,120
,2012-11-28 09:00,28,49.72,49.85,49.7,49.8,146
,2012-11-28 09:30,28,49.79,49.92,49.76,49.89,535
,2012-11-28 10:00,28,49.88,50.11,49.87,50,1033
,2012-11-28 10:30,28,50.01,50.05,49.91,49.96,480
,2012-11-28 11:00,28,49.96,50.11,49.92,50.03,448
,2012-11-28 11:30,28,50.03,50.07,50.01,50.04,178
,2012-11-28 12:00,28,50.06,50.14,50.02,50.12,671
,2012-11-28 12:30,28,50.12,50.16,50.08,50.15,636
,2012-11-28 13:00,28,50.13,50.16,50.06,50.13,764
,2012-11-28 13:30,28,50.12,50.17,50.04,50.04,849
,2012-11-28 17:00,29,50.16,50.2,50.08,50.13,102
,2012-11-28 17:30,29,50.13,50.13,50.13,50.13,3
,2012-11-28 18:00,29,50.13,50.15,50.13,50.15,4
,2012-11-28 18:30,29,50.19,50.19,50.19,50.19,1
,2012-11-28 19:00,29,50.16,50.16,49.91,49.91,32
,2012-11-28 19:30,29,49.86,49.86,49.81,49.83,17
,2012-11-28 20:00,29,49.86,49.86,49.83,49.83,7
,2012-11-28 20:30,29,49.79,49.81,49.78,49.81,6
,2012-11-28 21:00,29,49.87,49.87,49.87,49.87,5
,2012-11-28 21:30,29,49.98,49.98,49.98,49.98,2
,2012-11-28 22:00,29,49.98,49.98,49.98,49.98,1
,2012-11-28 22:30,29,49.97,49.97,49.97,49.97,1
,2012-11-28 23:00,29,49.97,49.97,49.96,49.97,7
,2012-11-28 23:30,29,49.93,50.23,49.93,50.22,82
,2012-11-29 00:00,29,50.19,50.19,50.19,50.19,1
,2012-11-29 00:30,29,50.16,50.16,50.1,50.1,7
,2012-11-29 01:30,29,50.12,50.18,50.12,50.18,4
,2012-11-29 02:00,29,50.21,50.32,50.21,50.25,60
,2012-11-29 02:30,29,50.29,50.32,50.29,50.31,4
,2012-11-29 03:00,29,50.31,50.31,50.27,50.27,2
,2012-11-29 03:30,29,50.29,50.3,50.28,50.3,151
,2012-11-29 04:00,29,50.3,50.34,50.3,50.31,223
,2012-11-29 04:30,29,50.21,50.33,50.21,50.33,20
,2012-11-29 05:00,29,50.33,50.33,50.32,50.32,100
,2012-11-29 05:30,29,50.36,50.38,50.32,50.34,7
,2012-11-29 06:00,29,50.37,50.39,50.33,50.34,37
,2012-11-29 06:30,29,50.34,50.4,50.34,50.38,40
,2012-11-29 07:00,29,50.43,50.46,50.43,50.44,12
,2012-11-29 07:30,29,50.41,50.41,50.17,50.33,30
,2012-11-29 08:00,29,50.33,50.39,50.31,50.34,56
,2012-11-29 08:30,29,50.34,50.4,50.28,50.29,90
,2012-11-29 09:00,29,50.3,50.3,50.27,50.29,33
,2012-11-29 09:30,29,50.35,50.45,50.27,50.33,538
,2012-11-29 10:00,29,50.33,50.36,50.22,50.25,459
,2012-11-29 10:30,29,50.26,50.26,50.01,50.17,181
,2012-11-29 11:00,29,50.15,50.17,49.99,50.03,188
,2012-11-29 11:30,29,50.04,50.07,49.78,49.94,717
,2012-11-29 12:00,29,49.95,49.96,49.86,49.89,697
,2012-11-29 12:30,29,49.9,49.95,49.83,49.86,495
,2012-11-29 13:00,29,49.9,49.92,49.84,49.9,53
,2012-11-29 13:30,29,49.97,49.98,49.74,49.78,472
,2012-11-29 17:00,30,49.79,49.86,49.73,49.83,57
,2012-11-29 17:30,30,49.86,49.87,49.86,49.87,3
,2012-11-29 18:00,30,49.73,49.73,49.67,49.67,24
,2012-11-29 19:00,30,49.79,49.79,49.61,49.61,21
,2012-11-29 22:00,30,49.71,49.71,49.71,49.71,8
,2012-11-30 00:00,30,49.77,49.77,49.77,49.77,1
,2012-11-30 00:30,30,49.7,49.73,49.7,49.73,2
,2012-11-30 01:30,30,49.53,49.53,49.53,49.53,1
,2012-11-30 02:00,30,49.55,49.55,49.55,49.55,26
,2012-11-30 02:30,30,49.55,49.55,49.55,49.55,45
,2012-11-30 03:30,30,49.65,49.65,49.65,49.65,8
,2012-11-30 04:00,30,49.62,49.63,49.62,49.63,3
,2012-11-30 04:30,30,49.57,49.57,49.55,49.55,21
,2012-11-30 05:00,30,49.61,49.61,49.61,49.61,1
,2012-11-30 08:30,30,49.67,49.74,49.66,49.7,11
,2012-11-30 09:00,30,49.69,49.7,49.61,49.65,31
,2012-11-30 09:30,30,49.67,49.68,49.32,49.41,91
,2012-11-30 10:00,30,49.38,49.44,49.35,49.4,32
,2012-11-30 10:30,30,49.39,49.39,49.25,49.26,215
,2012-11-30 11:00,30,49.33,49.34,49.22,49.28,218
,2012-11-30 11:30,30,49.27,49.28,49.25,49.28,47
,2012-11-30 12:00,30,49.25,49.25,49.18,49.22,93
,2012-11-30 12:30,30,49.25,49.35,49.25,49.34,64
,2012-11-30 13:00,30,49.29,49.47,49.29,49.47,21
,2012-11-30 13:30,30,49.46,49.67,49.3,49.38,183
,2012-12-02 17:00,3,49.45,49.45,49.4,49.4,2
,2012-12-02 18:00,3,49.72,49.72,49.7,49.7,2
,2012-12-02 19:00,3,49.87,49.96,49.87,49.96,3
,2012-12-02 19:30,3,50.05,50.11,50.05,50.1,29
,2012-12-02 20:00,3,50.18,50.18,50.18,50.18,1
,2012-12-03 02:30,3,49.87,49.87,49.71,49.81,27
,2012-12-03 07:30,3,50.13,50.14,50.13,50.14,7
,2012-12-03 08:00,3,50.03,50.04,50.03,50.03,11
,2012-12-03 08:30,3,50.09,50.09,50.09,50.09,12
,2012-12-03 09:30,3,50.29,50.29,50.01,50.01,46
,2012-12-03 10:00,3,50.03,50.24,49.97,50.24,23
,2012-12-03 11:00,3,50.2,50.2,50.15,50.15,59
,2012-12-03 11:30,3,50.15,50.15,49.94,49.94,253
,2012-12-03 12:00,3,49.9,49.91,49.87,49.89,115
,2012-12-03 12:30,3,49.89,49.89,49.89,49.89,2
,2012-12-03 13:00,3,49.96,49.99,49.86,49.86,8
,2012-12-03 13:30,3,49.89,50.01,49.77,49.77,45
,2012-12-03 17:00,4,49.89,49.89,49.89,49.89,6
,2012-12-04 02:00,4,49.94,49.98,49.94,49.98,19
,2012-12-04 07:30,4,49.71,49.71,49.71,49.71,1
,2012-12-04 08:30,4,49.58,49.58,49.58,49.58,1
,2012-12-04 09:00,4,49.51,49.52,49.4,49.4,44
,2012-12-04 09:30,4,49.37,49.46,49.37,49.37,127
,2012-12-04 10:00,4,49.26,49.33,49.21,49.21,17
,2012-12-04 10:30,4,49.16,49.19,49.12,49.18,80
,2012-12-04 11:00,4,49.1,49.1,48.78,48.79,223
,2012-12-04 11:30,4,48.77,48.98,48.75,48.98,84
,2012-12-04 12:00,4,48.98,49.14,48.98,49.14,47
,2012-12-04 12:30,4,49.16,49.28,49.16,49.28,43
,2012-12-04 13:00,4,49.37,49.38,49.35,49.36,20
,2012-12-04 13:30,4,49.36,49.77,49.36,49.77,56
,2012-12-04 17:00,5,49.74,50,49.74,50,26
,2012-12-04 17:30,5,50.04,50.04,50.03,50.03,12
,2012-12-05 01:00,5,50,50,50,50,10
,2012-12-05 02:00,5,50,50,50,50,1
,2012-12-05 08:00,5,49.99,49.99,49.99,49.99,1
,2012-12-05 08:30,5,50,50,50,50,4
,2012-12-05 09:00,5,50.01,50.02,50.01,50.02,3
,2012-12-05 09:30,5,50.07,50.29,50.07,50.25,11
,2012-12-05 10:00,5,50.26,50.33,50.26,50.32,5
,2012-12-05 10:30,5,50.36,50.4,50.36,50.38,30
,2012-12-05 11:00,5,50.5,50.5,50.39,50.39,11
,2012-12-05 11:30,5,50.39,50.46,50.38,50.44,104
,2012-12-05 12:30,5,50.43,50.43,50.43,50.43,4
,2012-12-05 13:30,5,50.58,50.59,50.58,50.59,23
,2012-12-05 17:00,6,50.75,50.75,50.75,50.75,6
,2012-12-05 21:00,6,50.94,50.94,50.94,50.94,1
,2012-12-06 02:00,6,51,51,51,51,1
,2012-12-06 02:30,6,51,51,51,51,2
,2012-12-06 06:30,6,50.63,50.63,50.63,50.63,1
,2012-12-06 09:00,6,50.45,50.45,50.45,50.45,1
,2012-12-06 09:30,6,50.44,50.44,50.28,50.28,12
,2012-12-06 10:00,6,50.27,50.27,50,50.16,73
,2012-12-06 10:30,6,50.3,50.3,50.22,50.22,5
,2012-12-06 11:00,6,50.11,50.33,50.11,50.33,15
,2012-12-06 11:30,6,50.29,50.29,50.23,50.23,4
,2012-12-06 12:30,6,50.28,50.33,50.28,50.33,3
,2012-12-06 13:00,6,50.36,50.36,50.34,50.34,3
,2012-12-06 13:30,6,50.41,50.42,50.39,50.39,35
,2012-12-06 19:00,7,50.95,50.95,50.95,50.95,1
,2012-12-06 20:00,7,51,51,51,51,22
,2012-12-06 20:30,7,50.95,50.95,50.95,50.95,1
,2012-12-07 09:00,7,50.6,50.6,50.59,50.59,3
,2012-12-07 09:30,7,50.58,50.68,50.55,50.65,250
,2012-12-07 10:00,7,50.57,50.62,50.57,50.62,105
,2012-12-07 10:30,7,50.67,50.67,50.67,50.67,27
,2012-12-07 11:00,7,50.9,50.96,50.9,50.96,7
,2012-12-07 11:30,7,50.96,50.96,50.96,50.96,1
,2012-12-07 12:00,7,50.89,50.89,50.69,50.7,11
,2012-12-07 12:30,7,50.7,50.7,50.65,50.68,11
,2012-12-07 13:30,7,50.8,50.82,50.8,50.82,48
,2012-12-10 06:00,10,50.82,50.82,50.82,50.82,1
,2012-12-10 06:30,10,50.81,50.81,50.8,50.8,2
,2012-12-10 07:30,10,50.69,50.69,50.66,50.66,20
,2012-12-10 08:00,10,50.66,50.66,50.62,50.62,23
,2012-12-10 08:30,10,50.55,50.56,50.45,50.55,10
,2012-12-10 09:00,10,50.56,50.56,50.38,50.38,3
,2012-12-10 09:30,10,50.42,50.55,50.42,50.53,15
,2012-12-10 10:00,10,50.54,50.55,50.54,50.55,8
,2012-12-10 10:30,10,50.54,50.66,50.54,50.56,38
,2012-12-10 11:00,10,50.58,50.58,50.57,50.57,6
,2012-12-10 12:00,10,50.51,50.51,50.51,50.51,2
,2012-12-10 12:30,10,50.53,50.55,50.53,50.55,8
,2012-12-10 13:30,10,50.73,50.77,50.73,50.77,5
,2012-12-10 17:00,11,50.85,50.85,50.85,50.85,8
,2012-12-11 07:00,11,50.63,50.63,50.63,50.63,3
,2012-12-11 08:30,11,50.38,50.38,50.38,50.38,10
,2012-12-11 09:00,11,50.37,50.37,50.37,50.37,2
,2012-12-11 09:30,11,50.3,50.3,50.06,50.06,5
,2012-12-11 10:00,11,49.97,49.97,49.97,49.97,3
,2012-12-11 12:00,11,49.99,50,49.99,50,14
,2012-12-11 13:30,11,49.97,50.09,49.89,49.89,6
,2012-12-12 00:00,12,49.69,49.69,49.69,49.69,3
,2012-12-12 07:00,12,49.74,49.74,49.74,49.74,1
,2012-12-12 07:30,12,49.78,49.78,49.78,49.78,2
,2012-12-12 08:00,12,49.77,49.77,49.77,49.77,3
,2012-12-12 09:30,12,49.87,49.87,49.87,49.87,8
,2012-12-12 12:30,12,49.56,49.56,49.45,49.45,8
,2012-12-12 13:30,12,49.15,49.15,49.15,49.15,1
,2012-12-13 10:30,13,49.21,49.21,49.21,49.21,1
,2012-12-13 12:00,13,48.91,48.91,48.91,48.91,1
,2012-12-13 13:30,13,48.83,48.83,48.67,48.67,5
,2012-12-13 18:00,14,48.67,48.67,48.67,48.67,1
,2012-12-14 08:30,14,49.23,49.24,49.23,49.24,4