,2008-08-27 13:00,27,121.55,121.55,121.27,121.32,0
,2008-08-27 13:30,27,121.55,121.55,121.5,121.5,0
,2008-08-28 04:00,28,122.16,122.16,122.15,122.15,0
,2008-08-28 04:30,28,122.12,122.12,122.12,122.12,0
,2008-08-28 05:00,28,122.1,122.1,122.09,122.09,0
,2008-08-28 06:00,28,122.71,122.8,122.71,122.8,0
,2008-08-28 06:30,28,122.8,122.87,122.8,122.87,0
,2008-08-28 08:00,28,123,123.27,123,123.27,0
,2008-08-28 08:30,28,122.21,122.5,121.8,121.8,0
,2008-08-28 09:00,28,121.35,121.35,121.3,121.3,0
,2008-08-28 09:30,28,121.4,121.6,121.4,121.6,0
,2008-08-28 10:00,28,121.27,121.27,120.51,120.7,0
,2008-08-28 10:30,28,120.42,120.42,118.32,118.71,0
,2008-08-28 12:30,28,119.6,119.71,119.59,119.59,0
,2008-08-28 13:00,28,119.49,119.49,119.3,119.3,0
,2008-08-29 06:00,29,120.56,120.57,120.18,120.19,0
,2008-08-29 08:30,29,121.45,121.45,121.1,121.1,0
,2008-08-29 09:00,29,120.89,120.89,120.89,120.89,0
,2008-08-29 09:30,29,120.71,121,120.71,121,0
,2008-08-29 13:00,29,119.27,119.3,119.27,119.3,0
,2008-08-29 13:30,29,118.8,118.8,118.8,118.8,0
,2008-09-01 08:00,1,116.93,116.93,116.88,116.93,0
,2008-09-01 09:00,1,115.13,115.13,115,115,0
,2008-09-01 09:30,1,115.6,115.6,115.6,115.6,0
,2008-09-01 10:30,1,115.62,115.62,115.54,115.58,0
,2008-09-02 01:30,2,114.15,114.15,114.15,114.15,0
,2008-09-02 02:00,2,113.3,113.3,113.3,113.3,0
,2008-09-02 03:00,2,111.51,111.51,111.51,111.51,0
,2008-09-02 03:30,2,111.5,112,111.5,112,0
,2008-09-02 04:00,2,111.96,112.25,111.96,112.25,0
,2008-09-02 04:30,2,112.35,112.45,112.35,112.45,0
,2008-09-02 05:00,2,113.37,113.38,113.1,113.13,0
,2008-09-02 05:30,2,113.64,113.67,113.1,113.25,0
,2008-09-02 06:00,2,112.8,112.8,112.8,112.8,0
,2008-09-02 07:00,2,112.83,112.83,112.68,112.68,0
,2008-09-02 07:30,2,112.73,112.73,112.56,112.56,0
,2008-09-02 08:00,2,112.49,112.49,112.2,112.25,1
,2008-09-02 09:30,2,114.69,114.69,114,114.02,0
,2008-09-02 10:00,2,114.02,114.22,114.02,114.17,0
,2008-09-02 10:30,2,114.09,114.09,114.09,114.09,0
,2008-09-02 11:00,2,113.8,113.8,113.8,113.8,0
,2008-09-02 11:30,2,114.34,114.76,114.34,114.76,0
,2008-09-02 12:00,2,114.22,114.6,114.22,114.5,0
,2008-09-02 13:00,2,115.35,115.52,114.8,114.85,0
,2008-09-03 03:00,3,113.21,113.21,113.21,113.21,0
,2008-09-03 04:00,3,113.57,113.57,113.57,113.57,0
,2008-09-03 05:30,3,114.08,114.08,114.08,114.08,0
,2008-09-03 06:00,3,114.08,114.15,114.08,114.15,0
,2008-09-03 08:00,3,113.35,113.35,113.35,113.35,0
,2008-09-03 08:30,3,113.86,114.04,113.84,113.96,0
,2008-09-03 09:00,3,114.21,114.26,114.21,114.26,0
,2008-09-03 09:30,3,113.63,113.65,113.46,113.62,0
,2008-09-03 10:00,3,113.26,113.28,113.07,113.28,0
,2008-09-03 11:00,3,113.89,113.89,113.88,113.88,0
,2008-09-03 11:30,3,114.13,114.13,113.54,113.93,0
,2008-09-03 12:00,3,114.25,114.25,114.25,114.25,0
,2008-09-03 12:30,3,114.1,114.27,113.73,114.17,0
,2008-09-03 13:00,3,113.66,114.28,113.66,114.28,0
,2008-09-04 03:00,4,114.58,114.58,114.58,114.58,0
,2008-09-04 03:30,4,114.83,114.83,114.79,114.79,0
,2008-09-04 04:00,4,115.03,115.03,115.01,115.01,0
,2008-09-04 04:30,4,114.85,114.85,114.78,114.78,0
,2008-09-04 05:00,4,114.74,115,114.65,115,0
,2008-09-04 06:00,4,114.48,114.48,114.48,114.48,0
,2008-09-04 07:00,4,114.61,114.61,114.6,114.6,0
,2008-09-04 07:30,4,114.66,114.66,114.66,114.66,0
,2008-09-04 08:00,4,114.04,114.09,114.01,114.09,0
,2008-09-04 08:30,4,114.35,114.35,114.35,114.35,0
,2008-09-04 09:00,4,114,114.04,113.82,113.86,0
,2008-09-04 09:30,4,113.81,113.9,113.81,113.9,0
,2008-09-04 10:00,4,113.59,113.59,112.76,112.76,0
,2008-09-04 10:30,4,112.13,112.13,112.13,112.13,0
,2008-09-04 12:30,4,113.27,113.27,113.27,113.27,0
,2008-09-04 13:00,4,112.02,112.02,112.02,112.02,0
,2008-09-05 03:30,5,111.11,111.3,111.11,111.3,0
,2008-09-05 04:30,5,111.54,111.86,111.54,111.86,0
,2008-09-05 05:00,5,111.67,111.67,111.67,111.67,0
,2008-09-05 05:30,5,111.57,111.57,111.57,111.57,0
,2008-09-05 06:00,5,111.85,111.9,111.85,111.9,0
,2008-09-05 06:30,5,112.02,112.02,112.02,112.02,0
,2008-09-05 07:30,5,112.19,112.56,112.19,112.19,0
,2008-09-05 08:00,5,112.43,112.43,112.19,112.42,0
,2008-09-05 08:30,5,112.19,112.19,112.16,112.16,0
,2008-09-05 09:00,5,111.37,111.38,110.46,110.46,0
,2008-09-05 09:30,5,110.62,110.67,110.12,110.67,0
,2008-09-05 10:00,5,111.2,111.2,110.93,110.96,0
,2008-09-05 10:30,5,110.53,110.53,110.53,110.53,0
,2008-09-05 11:00,5,110.61,110.61,110.61,110.61,0
,2008-09-05 12:00,5,110.54,110.8,110.54,110.8,0
,2008-09-05 13:00,5,110.86,110.95,110.62,110.91,0
,2008-09-05 13:30,5,111.12,111.12,111.12,111.12,0
,2008-09-08 05:00,8,111.62,111.62,111.62,111.62,0
,2008-09-08 06:30,8,111.8,111.8,111.8,111.8,0
,2008-09-08 07:00,8,111.82,111.82,111.82,111.82,0
,2008-09-08 09:00,8,110.3,110.3,110.3,110.3,0
,2008-09-08 09:30,8,111.15,111.15,111.15,111.15,0
,2008-09-08 10:00,8,111.2,111.2,110.53,110.53,0
,2008-09-08 10:30,8,110.42,110.42,109.92,109.93,0
,2008-09-08 11:00,8,109.38,109.38,109.38,109.38,0
,2008-09-08 11:30,8,109.25,109.25,109.25,109.25,0
,2008-09-08 12:00,8,109.95,109.95,109.47,109.47,0
,2008-09-08 13:00,8,110.09,110.2,109.3,110.2,1
,2008-09-08 13:30,8,110.2,110.2,110,110.18,0
,2008-09-09 04:30,9,108.85,108.9,108.83,108.83,0
,2008-09-09 05:00,9,108.97,109.05,108.97,109.05,0
,2008-09-09 05:30,9,109.09,109.09,109.09,109.09,0
,2008-09-09 07:30,9,108.65,108.85,108.65,108.85,0
,2008-09-09 08:00,9,108.85,108.85,108.85,108.85,0
,2008-09-09 08:30,9,108.44,108.57,108.39,108.39,0
,2008-09-09 09:30,9,108.82,108.82,108.79,108.79,0
,2008-09-09 10:30,9,108.25,108.3,108.25,108.3,0
,2008-09-09 11:00,9,108.12,108.12,108.12,108.12,0
,2008-09-09 11:30,9,108.44,108.54,108.42,108.44,0
,2008-09-09 12:00,9,108.46,108.52,108.46,108.52,0
,2008-09-09 12:30,9,107.9,107.9,107.9,107.9,0
,2008-09-09 13:00,9,107.92,108.1,107.17,107.17,0
,2008-09-09 13:30,9,107.08,107.08,106.51,106.51,0
,2008-09-10 02:30,10,108.29,108.29,108.29,108.29,0
,2008-09-10 03:00,10,107.87,107.87,107.87,107.87,0
,2008-09-10 04:30,10,107.46,107.5,107.46,107.46,0
,2008-09-10 05:00,10,107.51,107.52,107.51,107.51,0
,2008-09-10 05:30,10,107.65,107.66,107.65,107.66,0
,2008-09-10 06:00,10,107.96,108.28,107.96,108.28,0
,2008-09-10 06:30,10,108.28,108.38,108.28,108.38,0
,2008-09-10 07:00,10,107.36,107.36,107.36,107.36,0
,2008-09-10 07:30,10,107.41,107.41,107.41,107.41,0
,2008-09-10 09:00,10,107.95,107.96,107.8,107.8,0
,2008-09-10 09:30,10,107.95,108.31,106.2,106.33,0
,2008-09-10 10:00,10,106.51,106.51,105.59,105.59,0
,2008-09-10 10:30,10,105.45,105.98,105.45,105.97,0
,2008-09-10 11:00,10,106.25,106.25,106,106,0
,2008-09-10 11:30,10,106.2,106.45,106.2,106.42,0
,2008-09-10 12:30,10,106.35,106.5,106.35,106.5,0
,2008-09-10 13:00,10,106.3,106.5,105.92,105.92,0
,2008-09-10 14:00,10,106.35,106.35,106.35,106.35,0
,2008-09-10 15:30,10,106.17,106.17,106.17,106.17,0
,2008-09-11 03:30,11,104.91,104.95,104.91,104.95,0
,2008-09-11 04:00,11,105.09,105.09,105.09,105.09,0
,2008-09-11 04:30,11,105.12,105.12,104.97,104.97,0
,2008-09-11 05:00,11,104.91,105.07,104.91,105.07,0
,2008-09-11 06:00,11,105.27,105.27,105.27,105.27,0
,2008-09-11 06:30,11,105.23,105.25,105.2,105.25,0
,2008-09-11 07:00,11,105.11,105.46,105.01,105.46,0
,2008-09-11 08:00,11,106.53,106.57,106.53,106.57,0
,2008-09-11 12:30,11,104.6,104.6,104.6,104.6,0
,2008-09-11 13:00,11,104.44,104.7,104.22,104.22,0
,2008-09-12 04:30,12,105.7,105.7,105.7,105.7,0
,2008-09-12 05:00,12,105.59,105.59,105.59,105.59,0
,2008-09-12 05:30,12,105.39,105.4,105.35,105.35,0
,2008-09-12 07:00,12,105.19,105.19,104.84,104.84,0
,2008-09-12 08:00,12,104.58,104.58,104.58,104.58,0
,2008-09-12 08:30,12,105.16,105.16,105.16,105.16,0
,2008-09-12 09:00,12,105.3,105.35,105.3,105.35,0
,2008-09-12 09:30,12,105.38,105.38,105.38,105.38,0
,2008-09-12 10:00,12,105.3,105.3,105.3,105.3,0
,2008-09-12 12:00,12,104.4,104.4,104.02,104.02,0
,2008-09-12 12:30,12,104.4,104.4,104,104.33,0
,2008-09-12 13:00,12,104.19,104.19,104.19,104.19,0
,2008-09-12 13:30,12,104.98,104.98,104.94,104.94,0
,2008-09-15 03:00,15,102.3,102.42,102.3,102.42,0
,2008-09-15 03:30,15,102.5,102.56,102.5,102.56,0
,2008-09-15 04:30,15,101.39,101.39,101.39,101.39,0
,2008-09-15 05:00,15,101.34,101.4,101.34,101.4,0
,2008-09-15 05:30,15,101.9,102.11,101.4,101.4,0
,2008-09-15 06:00,15,101.28,101.46,100.22,100.25,0
,2008-09-15 06:30,15,99.68,99.88,99.6,99.6,0
,2008-09-15 07:00,15,100.4,100.43,100.28,100.28,0
,2008-09-15 07:30,15,100.41,100.89,100.41,100.71,0
,2008-09-15 08:00,15,100.72,100.72,99.42,99.42,0
,2008-09-15 08:30,15,100.38,100.38,100.38,100.38,0
,2008-09-15 09:00,15,100.06,101,100.06,101,0
,2008-09-15 09:30,15,100.73,100.74,100.29,100.35,0
,2008-09-15 10:00,15,100.95,100.97,100.37,100.41,0
,2008-09-15 10:30,15,100.3,100.57,100.3,100.54,0
,2008-09-15 11:00,15,100.89,101.5,100.89,101.5,0
,2008-09-15 11:30,15,100.9,100.9,100.9,100.9,0
,2008-09-15 13:00,15,100.85,100.85,99.4,99.4,0
,2008-09-15 13:30,15,99.37,99.37,98.87,98.87,0
,2008-09-16 02:30,16,96.7,96.7,96.7,96.7,0
,2008-09-16 03:00,16,96.08,96.4,96.07,96.4,0
,2008-09-16 04:00,16,96.68,96.9,96.68,96.83,0
,2008-09-16 04:30,16,96.64,97,96.64,97,0
,2008-09-16 05:00,16,97,97.3,97,97.3,0
,2008-09-16 05:30,16,97.15,97.15,97.15,97.15,0
,2008-09-16 06:00,16,96.43,96.43,96.28,96.28,0
,2008-09-16 07:00,16,95.6,95.68,95.6,95.63,0
,2008-09-16 07:30,16,95.94,95.94,95.1,95.1,0
,2008-09-16 08:00,16,95.12,95.12,94.49,95.08,0
,2008-09-16 08:30,16,94.92,95.15,94.84,94.99,0
,2008-09-16 09:00,16,95.37,96.05,95.37,96.05,0
,2008-09-16 09:30,16,96.05,96.32,96.05,96.23,0
,2008-09-16 10:00,16,96.47,97,95.12,95.12,0
,2008-09-16 10:30,16,95.07,95.51,94.85,95.49,0
,2008-09-16 11:00,16,95.91,95.91,95.17,95.56,0
,2008-09-16 11:30,16,95.52,95.52,94.97,94.97,0
,2008-09-16 12:00,16,94.83,94.83,94.3,94.58,0
,2008-09-16 12:30,16,95,95.4,95,95.4,0
,2008-09-16 13:00,16,95.6,95.66,93.9,93.9,1
,2008-09-16 13:30,16,95.28,95.3,95.28,95.3,0
,2008-09-17 02:00,17,97.68,97.68,97.68,97.68,0
,2008-09-17 02:30,17,97.64,97.65,97.28,97.28,0
,2008-09-17 03:30,17,96.2,96.21,96.16,96.21,0
,2008-09-17 04:00,17,96.22,96.22,96.22,96.22,0
,2008-09-17 05:30,17,96.49,96.5,96.47,96.47,0
,2008-09-17 07:00,17,97.08,97.27,97.07,97.16,0
,2008-09-17 07:30,17,97,97,96.63,96.65,0
,2008-09-17 08:00,17,96.65,96.7,96.52,96.62,0
,2008-09-17 08:30,17,96.58,96.79,96.19,96.55,0
,2008-09-17 09:00,17,96.71,96.71,96.71,96.71,0
,2008-09-17 09:30,17,96.63,96.72,95.28,96.48,0
,2008-09-17 10:00,17,96.09,96.09,95.05,95.44,0
,2008-09-17 10:30,17,94.93,95.3,94.21,94.96,0
,2008-09-17 11:30,17,96.35,96.35,96.2,96.2,0
,2008-09-17 12:00,17,96.35,97.02,95.67,96.83,0
,2008-09-17 12:30,17,96.99,98.26,96.99,98.2,0
,2008-09-17 13:00,17,98.9,99.42,98.09,99.42,0
,2008-09-17 13:30,17,99.53,99.53,99.32,99.32,0
,2008-09-18 03:00,18,98.16,98.16,98.16,98.16,0
,2008-09-18 03:30,18,98.3,98.3,98.3,98.3,0
,2008-09-18 04:00,18,98.2,98.5,98.2,98.5,0
,2008-09-18 04:30,18,98.5,99.18,98.5,99.18,0
,2008-09-18 05:00,18,100.2,100.2,100.2,100.2,0
,2008-09-18 05:30,18,100.75,101.06,100.75,101.06,0
,2008-09-18 06:00,18,101.07,101.07,101.07,101.07,0
,2008-09-18 07:00,18,101.42,102.77,101.42,102.77,0
,2008-09-18 07:30,18,103.3,103.3,103,103,0
,2008-09-18 08:00,18,101.71,101.71,101.66,101.66,0
,2008-09-18 08:30,18,100.85,102.46,100.85,102.46,0
,2008-09-18 09:00,18,101.33,101.33,100.16,100.19,0
,2008-09-18 09:30,18,100.29,100.3,99.19,99.57,0
,2008-09-18 10:00,18,100.12,100.12,99.14,99.14,0
,2008-09-18 10:30,18,99.28,99.34,99.25,99.25,0
,2008-09-18 11:00,18,99.69,99.69,99.6,99.6,0
,2008-09-18 11:30,18,99.86,99.86,99.86,99.86,0
,2008-09-18 13:00,18,99.44,99.44,99.44,99.44,0
,2008-09-19 03:00,19,100.9,100.9,100.9,100.9,0
,2008-09-19 04:00,19,101.2,101.2,101.16,101.16,0
,2008-09-19 06:00,19,102.63,102.63,102.2,102.2,0
,2008-09-19 06:30,19,102.1,102.1,102.1,102.1,0
,2008-09-19 07:30,19,102.62,102.62,102.62,102.62,0
,2008-09-19 08:00,19,104.65,104.65,104.65,104.65,0
,2008-09-19 08:30,19,104.81,104.92,104.2,104.2,0
,2008-09-19 09:00,19,104.29,104.29,103,103,0
,2008-09-19 09:30,19,102.86,102.86,102.29,102.4,0
,2008-09-19 10:00,19,102.11,102.13,101.72,101.72,0
,2008-09-19 10:30,19,101.8,101.8,101.6,101.6,0
,2008-09-19 11:00,19,102.88,102.88,102.86,102.86,0
,2008-09-19 11:30,19,102.53,102.53,102.16,102.16,0
,2008-09-19 12:00,19,102.65,102.65,102.65,102.65,0
,2008-09-19 13:00,19,102.77,102.77,102.45,102.45,0
,2008-09-19 13:30,19,104.6,104.6,104.6,104.6,0
,2008-09-22 02:30,22,105.61,105.62,105.61,105.62,0
,2008-09-22 03:00,22,106.04,106.75,106.04,106.72,0
,2008-09-22 05:00,22,106.57,107.41,106.53,107.41,0
,2008-09-22 05:30,22,107.52,107.52,107.52,107.52,0
,2008-09-22 06:00,22,107.56,107.56,107.35,107.44,0
,2008-09-22 09:00,22,107.9,107.9,107.78,107.78,0
,2008-09-22 09:30,22,107.1,107.53,106.96,107.53,0
,2008-09-22 10:00,22,106.91,107.74,106.9,107.67,0
,2008-09-22 10:30,22,107.85,107.86,107.85,107.86,0
,2008-09-22 11:00,22,108.1,108.1,108.1,108.1,0
,2008-09-22 11:30,22,109.2,110.14,109.03,110.03,0
,2008-09-22 12:00,22,109.78,109.85,109.65,109.85,0
,2008-09-22 12:30,22,109.95,110.13,109.91,109.91,0
,2008-09-22 13:00,22,109.91,110.6,109.91,110.56,0
,2008-09-23 02:30,23,108.46,108.51,108.45,108.48,0
,2008-09-23 03:30,23,108.15,108.15,108.15,108.15,0
,2008-09-23 04:00,23,107.5,107.5,107.19,107.19,0
,2008-09-23 04:30,23,107.4,107.79,107.25,107.79,0
,2008-09-23 05:00,23,107.62,107.62,107.57,107.57,0
,2008-09-23 06:00,23,107.6,107.6,107.1,107.25,0
,2008-09-23 07:00,23,107.79,107.79,107.35,107.35,0
,2008-09-23 07:30,23,107.29,107.29,107.29,107.29,0
,2008-09-23 08:00,23,108.05,108.78,108.05,108.78,0
,2008-09-23 08:30,23,108.98,109.01,107.97,108.12,0
,2008-09-23 09:00,23,107.89,108.6,107.85,108.17,0
,2008-09-23 09:30,23,108.19,108.19,107.72,108.14,1
,2008-09-23 10:00,23,108.29,108.29,107.41,107.41,0
,2008-09-23 10:30,23,106.9,106.92,106.9,106.92,0
,2008-09-23 11:00,23,107.31,107.31,107.11,107.14,0
,2008-09-23 11:30,23,106.7,106.93,106.67,106.71,0
,2008-09-23 12:00,23,105.83,105.83,104.52,104.9,0
,2008-09-23 12:30,23,104.9,105.6,104.89,105.6,0
,2008-09-23 13:00,23,105.53,106.76,105.53,106.7,0
,2008-09-23 13:30,23,106.68,107.2,106.68,106.94,0
,2008-09-24 02:30,24,108.25,108.25,108.25,108.25,0
,2008-09-24 03:00,24,108.32,108.49,108.02,108.02,0
,2008-09-24 04:30,24,107.99,108.32,107.99,108.31,0
,2008-09-24 05:00,24,108.29,109.15,108.29,109.15,0
,2008-09-24 05:30,24,109.15,109.25,109.15,109.25,0
,2008-09-24 07:00,24,109.36,109.49,109.36,109.49,0
,2008-09-24 07:30,24,109.4,109.4,109.32,109.32,0
,2008-09-24 08:00,24,109.16,109.16,108.95,108.95,0
,2008-09-24 08:30,24,108,108.3,108,108.3,0
,2008-09-24 09:00,24,108.2,108.5,107.75,108.45,0
,2008-09-24 09:30,24,108.55,108.55,107.78,108.46,0
,2008-09-24 10:00,24,107.78,108.2,107.78,107.78,0
,2008-09-24 10:30,24,107.62,107.62,107.02,107.02,0
,2008-09-24 11:00,24,106.65,106.65,105.77,106.16,0
,2008-09-24 11:30,24,106.68,106.68,106.68,106.68,0
,2008-09-24 12:00,24,106.14,106.14,106.11,106.11,0
,2008-09-24 13:00,24,106.31,106.5,105.4,106.34,0
,2008-09-24 13:30,24,106.42,106.42,106.42,106.42,0
,2008-09-25 03:00,25,106.15,106.16,106,106,0
,2008-09-25 03:30,25,105.21,105.21,105.15,105.15,0
,2008-09-25 04:00,25,105.72,105.72,105.71,105.71,0
,2008-09-25 04:30,25,105.3,105.59,105.28,105.52,0
,2008-09-25 05:00,25,105.88,105.95,105.52,105.52,0
,2008-09-25 07:00,25,104.96,104.96,104.87,104.9,0
,2008-09-25 07:30,25,104.82,105.56,104.75,105.39,0
,2008-09-25 08:00,25,105.42,105.7,104.85,104.93,0
,2008-09-25 08:30,25,106.21,106.3,106.2,106.23,0
,2008-09-25 09:00,25,105.99,105.99,105.72,105.72,0
,2008-09-25 09:30,25,106.03,106.14,105.5,105.6,0
,2008-09-25 10:00,25,106.37,106.37,105.9,106.34,0
,2008-09-25 10:30,25,106.3,106.51,106.3,106.44,0
,2008-09-25 11:00,25,107.77,107.94,107.77,107.94,0
,2008-09-25 11:30,25,109.08,109.34,108.92,108.92,0
,2008-09-25 12:00,25,108.79,108.79,108.45,108.45,0
,2008-09-25 13:30,25,108.9,108.9,108.75,108.75,0
,2008-09-26 04:00,26,105.96,105.96,105.96,105.96,0
,2008-09-26 04:30,26,106.3,106.3,106.3,106.3,0
,2008-09-26 05:00,26,106.47,106.47,106.47,106.47,0
,2008-09-26 05:30,26,106.75,106.8,106.75,106.8,0
,2008-09-26 08:00,26,106.3,106.3,106.18,106.23,0
,2008-09-26 08:30,26,106.67,107.49,106.67,106.81,0
,2008-09-26 09:00,26,106.96,107.59,106.96,107.4,0
,2008-09-26 09:30,26,107.04,107.28,106.79,106.79,0
,2008-09-26 10:00,26,106.99,106.99,106.99,106.99,0
,2008-09-26 10:30,26,106.87,106.87,106.3,106.4,0
,2008-09-26 13:00,26,108.1,108.1,108.04,108.04,0
,2008-09-29 03:00,29,105,105,105,105,0
,2008-09-29 03:30,29,104.44,104.7,104.44,104.7,0
,2008-09-29 04:30,29,104.7,105,104.7,105,0
,2008-09-29 05:00,29,105.01,105.24,105.01,105.24,0
,2008-09-29 06:30,29,104.67,104.67,104.67,104.67,0
,2008-09-29 08:00,29,103.56,103.56,103.31,103.55,0
,2008-09-29 08:30,29,104,104.11,103.6,103.6,0
,2008-09-29 09:00,29,103.48,103.48,102.39,102.9,0
,2008-09-29 09:30,29,103,103.11,102.77,102.92,0
,2008-09-29 10:00,29,103.45,103.45,103.06,103.06,0
,2008-09-29 10:30,29,101.63,102.32,101.63,102.32,0
,2008-09-29 11:00,29,102.3,102.3,101.28,101.28,2
,2008-09-29 11:30,29,101.28,101.28,101.28,101.28,0
,2008-09-29 12:00,29,101.4,101.4,101.38,101.38,0
,2008-09-29 12:30,29,100,100,98.81,98.81,0
,2008-09-30 02:00,30,98.1,98.11,97.81,97.81,0
,2008-09-30 02:30,30,97.82,98.3,97.82,97.99,0
,2008-09-30 03:00,30,99.18,99.18,99.18,99.18,0
,2008-09-30 03:30,30,98.75,99.38,98.3,99.38,0
,2008-09-30 04:00,30,99.55,99.55,99.55,99.55,0
,2008-09-30 04:30,30,101.85,101.85,100.86,100.92,0
,2008-09-30 05:00,30,101.08,101.47,101.06,101.2,0
,2008-09-30 06:00,30,101.94,101.94,101.94,101.94,0
,2008-09-30 06:30,30,102.74,102.74,102.74,102.74,0
,2008-09-30 07:00,30,102.31,102.31,100.94,100.94,0
,2008-09-30 08:00,30,102.57,103.11,102.27,102.32,0
,2008-09-30 08:30,30,102.2,102.82,101.9,101.9,0
,2008-09-30 09:00,30,102.23,103.26,102.23,103.26,0
,2008-09-30 09:30,30,102.92,102.92,102.1,102.35,0
,2008-09-30 10:00,30,101.75,101.8,101.33,101.8,0
,2008-09-30 10:30,30,101.53,101.87,101.33,101.83,0
,2008-09-30 11:00,30,102.22,102.35,102.22,102.35,0
,2008-09-30 11:30,30,102.48,102.96,102.48,102.87,0
,2008-09-30 12:00,30,102.93,104.59,102.85,104.59,0
,2008-09-30 13:00,30,103.36,104.01,103.08,103.98,0
,2008-09-30 13:30,30,104,104,104,104,0
,2008-09-30 15:00,30,104.99,104.99,104.99,104.99,0
,2008-10-01 04:00,1,105.21,105.22,104.92,104.92,0
,2008-10-01 04:30,1,104.69,104.69,104.14,104.15,0
,2008-10-01 05:00,1,104.15,104.15,103.64,103.64,0
,2008-10-01 06:00,1,103.94,104.03,103.74,103.74,0
,2008-10-01 06:30,1,103.3,103.3,102.45,102.45,0
,2008-10-01 07:30,1,102.5,102.5,102.06,102.06,0
,2008-10-01 08:00,1,101.98,102.1,101.85,101.86,0
,2008-10-01 08:30,1,101.57,102.05,101.57,102.04,0
,2008-10-01 09:00,1,102.14,102.14,101.45,101.45,0
,2008-10-01 09:30,1,100.85,100.85,99.51,99.67,0
,2008-10-01 10:00,1,99.16,100.6,99.16,100.6,0
,2008-10-01 10:30,1,100.39,100.78,100.33,100.76,0
,2008-10-01 11:00,1,100.42,101.47,100.18,101.23,0
,2008-10-01 11:30,1,101.81,102,101.81,102,0
,2008-10-01 12:00,1,102.13,102.14,102.13,102.14,0
,2008-10-01 12:30,1,102.32,102.32,102.31,102.31,0
,2008-10-02 02:00,2,100,100,100,100,0
,2008-10-02 02:30,2,100.24,100.24,100.24,100.24,0
,2008-10-02 03:00,2,99.9,99.9,99.8,99.9,0
,2008-10-02 03:30,2,98.78,98.79,98.78,98.79,0
,2008-10-02 04:00,2,99.7,99.7,99.7,99.7,0
,2008-10-02 04:30,2,100.14,100.14,100.14,100.14,0
,2008-10-02 05:00,2,100.3,100.3,100.3,100.3,0
,2008-10-02 06:00,2,99.72,99.73,99.72,99.73,0
,2008-10-02 06:30,2,99.9,99.9,99.88,99.88,0
,2008-10-02 07:00,2,100,100,100,100,0
,2008-10-02 07:30,2,99.49,99.49,98.25,98.25,0
,2008-10-02 08:00,2,98.56,98.56,98.5,98.5,0
,2008-10-02 08:30,2,98.9,98.91,98.6,98.91,0
,2008-10-02 09:00,2,98.73,98.73,97.86,98.29,0
,2008-10-02 09:30,2,97.65,97.65,97,97.3,0
,2008-10-02 10:00,2,97.5,98.26,97.5,98.08,0
,2008-10-02 10:30,2,97.49,97.83,97.3,97.83,0
,2008-10-02 11:30,2,97.12,97.23,97.12,97.23,0
,2008-10-02 12:00,2,97.6,97.6,96.86,97.6,0
,2008-10-02 12:30,2,97.65,97.65,97.65,97.65,0
,2008-10-02 13:00,2,97.81,97.81,96.41,96.5,0
,2008-10-03 03:00,3,96.25,96.25,96.25,96.25,0
,2008-10-03 05:00,3,96.74,96.74,96.74,96.74,0
,2008-10-03 05:30,3,97.39,97.4,97.39,97.4,0
,2008-10-03 06:00,3,97.45,97.45,97.45,97.45,0
,2008-10-03 07:00,3,96.95,96.95,96.93,96.93,0
,2008-10-03 07:30,3,96.86,96.96,96.84,96.84,0
,2008-10-03 08:00,3,94.03,94.5,94.03,94.5,0
,2008-10-03 08:30,3,95.11,96.72,95.11,96.72,0
,2008-10-03 09:00,3,96.94,97.21,96.29,96.5,0
,2008-10-03 09:30,3,96.71,97.51,96.71,97.51,0
,2008-10-03 10:00,3,97.86,97.9,96.83,96.91,0
,2008-10-03 10:30,3,96.76,96.95,96.55,96.55,0
,2008-10-03 11:00,3,96.8,96.84,96.78,96.78,0
,2008-10-03 12:00,3,96.95,97.28,96.18,96.18,0
,2008-10-03 12:30,3,96.19,96.19,95.75,95.75,0
,2008-10-03 13:00,3,95.6,96.15,95.6,95.84,0
,2008-10-03 13:30,3,95.6,95.6,95.5,95.5,0
,2008-10-06 03:00,6,92.92,92.92,92.5,92.5,0
,2008-10-06 03:30,6,92.2,92.37,92.07,92.31,0
,2008-10-06 04:00,6,92.9,93.1,92.9,93.1,0
,2008-10-06 04:30,6,93.14,93.24,93.14,93.24,0
,2008-10-06 05:30,6,92.86,92.95,92.76,92.76,0
,2008-10-06 06:00,6,92.8,92.8,92,92,0
,2008-10-06 06:30,6,92.25,92.5,92.25,92.5,0
,2008-10-06 07:30,6,92.95,93.02,92.95,93.02,0
,2008-10-06 08:00,6,93.02,93.54,93.02,93.54,0
,2008-10-06 08:30,6,93.59,93.99,92.8,92.8,0
,2008-10-06 09:00,6,92.69,92.76,92.15,92.4,0
,2008-10-06 09:30,6,92.27,92.5,91.9,92.5,0
,2008-10-06 10:00,6,92.6,92.86,92.38,92.38,0
,2008-10-06 10:30,6,91.85,91.85,91.59,91.6,0
,2008-10-06 11:00,6,91.51,92.13,91.51,91.65,0
,2008-10-06 11:30,6,91.71,91.79,90.88,90.88,0
,2008-10-06 12:00,6,90.76,91.37,90.69,91.26,0
,2008-10-06 12:30,6,91.15,92.08,91.15,92.06,0
,2008-10-06 13:00,6,91.54,91.58,90.35,90.46,0
,2008-10-06 13:30,6,90.35,90.35,90.35,90.35,0
,2008-10-07 03:00,7,91.7,91.7,91.3,91.3,0
,2008-10-07 03:30,7,91.5,91.5,91.5,91.5,0
,2008-10-07 04:00,7,91.24,91.33,91.24,91.33,0
,2008-10-07 05:00,7,91.75,91.9,91.65,91.9,0
,2008-10-07 05:30,7,91.81,91.81,91.66,91.75,0
,2008-10-07 06:00,7,92.59,92.59,92.13,92.13,0
,2008-10-07 06:30,7,92.15,92.15,92.15,92.15,0
,2008-10-07 07:00,7,92.02,92.41,91.95,92.41,0
,2008-10-07 07:30,7,92.18,92.3,91.51,91.51,0
,2008-10-07 08:00,7,92.05,93.44,92.02,92.5,0
,2008-10-07 08:30,7,91.68,92.75,91.27,91.42,0
,2008-10-07 09:00,7,91.36,91.6,91.12,91.6,0
,2008-10-07 09:30,7,91.33,91.95,91.33,91.55,0
,2008-10-07 10:00,7,91.38,91.38,90.07,90.12,0
,2008-10-07 10:30,7,90.34,91,90.23,91,0
,2008-10-07 11:00,7,90.73,90.73,90.73,90.73,0
,2008-10-07 11:30,7,90.62,90.75,90.27,90.75,0
,2008-10-07 12:00,7,90.83,91.07,90.68,90.75,0
,2008-10-07 12:30,7,90.39,90.4,89.39,89.44,0
,2008-10-07 13:00,7,90.06,90.06,90.05,90.05,0
,2008-10-07 13:30,7,91.5,91.5,91.5,91.5,0
,2008-10-08 03:00,8,88.18,88.7,87.55,87.83,0
,2008-10-08 03:30,8,87.91,88.39,87.8,88.39,0
,2008-10-08 04:00,8,88.63,88.7,88.4,88.5,0
,2008-10-08 04:30,8,88.52,88.52,88.25,88.46,0
,2008-10-08 05:00,8,88.7,88.7,88.7,88.7,0
,2008-10-08 05:30,8,88.33,88.74,88.2,88.6,0
,2008-10-08 06:00,8,88.6,90.77,88.6,89.04,1
,2008-10-08 06:30,8,90.06,90.21,89.5,90.05,0
,2008-10-08 07:00,8,90.68,90.79,89.91,89.91,0
,2008-10-08 07:30,8,89.7,89.7,89.09,89.6,0
,2008-10-08 08:00,8,89.49,89.54,89.49,89.54,0
,2008-10-08 08:30,8,89.67,90.35,89.5,90.35,0
,2008-10-08 09:00,8,90.6,91.37,90.55,90.61,0
,2008-10-08 09:30,8,90.4,90.4,88.55,89.25,0
,2008-10-08 10:00,8,89.16,89.16,87.97,87.97,0
,2008-10-08 10:30,8,88.44,88.56,88.31,88.4,0
,2008-10-08 11:00,8,88.59,88.71,88.49,88.67,0
,2008-10-08 11:30,8,88.85,88.86,88.37,88.37,0
,2008-10-08 12:00,8,88.75,89.64,88.75,89.58,0
,2008-10-08 12:30,8,90,91.14,90,91.14,0
,2008-10-08 13:00,8,90.28,91.32,90.28,90.69,0
,2008-10-08 13:30,8,91.09,91.42,91.08,91.42,0
,2008-10-09 02:30,9,90.49,90.62,90.49,90.62,0
,2008-10-09 03:00,9,90.02,90.02,89.99,89.99,0
,2008-10-09 03:30,9,89.99,90.35,89.99,90.35,0
,2008-10-09 04:30,9,90.6,90.6,90.6,90.6,0
,2008-10-09 05:00,9,90.84,90.84,90.84,90.84,0
,2008-10-09 05:30,9,90.79,90.79,90.57,90.57,0
,2008-10-09 06:00,9,90.57,91.01,90.57,91,0
,2008-10-09 06:30,9,91,91,91,91,0
,2008-10-09 07:00,9,91.03,91.05,90.95,90.96,0
,2008-10-09 07:30,9,91,91.3,91,91.02,0
,2008-10-09 08:00,9,90.92,91.22,90.74,91.22,0
,2008-10-09 08:30,9,91.01,91.19,90.88,90.88,0
,2008-10-09 09:00,9,90.74,90.96,90.05,90.05,0
,2008-10-09 09:30,9,90.08,90.08,89.56,89.77,0
,2008-10-09 10:00,9,89.57,89.68,89.25,89.68,0
,2008-10-09 10:30,9,89.82,90.11,89.54,89.65,0
,2008-10-09 11:00,9,89.44,89.99,89.4,89.85,0
,2008-10-09 11:30,9,89.55,89.75,89.55,89.75,0
,2008-10-09 12:00,9,89.64,89.95,89.64,89.95,0
,2008-10-09 12:30,9,90.07,90.08,90.07,90.08,0
,2008-10-09 13:00,9,89.9,89.9,89.53,89.58,0
,2008-10-09 13:30,9,89.55,89.64,89.46,89.46,0
,2008-10-09 14:00,9,88.77,88.77,88.74,88.74,0
,2008-10-09 15:00,9,88.02,88.02,88.02,88.02,0
,2008-10-10 02:30,10,86,86.08,85.89,85.89,0
,2008-10-10 03:00,10,86,86,86,86,0
,2008-10-10 03:30,10,86,86,85.85,85.95,0
,2008-10-10 04:00,10,85.95,85.95,85.23,85.23,0
,2008-10-10 04:30,10,84.84,85.36,84.84,84.95,0
,2008-10-10 05:00,10,85.31,86.2,85.2,86.2,0
,2008-10-10 05:30,10,85.9,86,85.71,85.71,0
,2008-10-10 06:00,10,86.15,86.3,86.09,86.3,0
,2008-10-10 07:00,10,86.52,86.53,86.51,86.53,0
,2008-10-10 07:30,10,86.2,86.3,85.27,85.27,0
,2008-10-10 08:00,10,85.22,85.22,82.47,83.3,0
,2008-10-10 08:30,10,83.6,84.36,83.27,84.35,0
,2008-10-10 09:00,10,84.8,86.3,84.8,85.32,0
,2008-10-10 09:30,10,84.22,84.22,83.43,83.43,0
,2008-10-10 10:00,10,84.02,84.11,83.59,83.6,0
,2008-10-10 10:30,10,83.9,83.98,83.12,83.38,0
,2008-10-10 11:00,10,83.69,84.29,83.69,84.2,0
,2008-10-10 11:30,10,84.5,84.5,84.5,84.5,0
,2008-10-10 12:00,10,83.56,83.88,83.1,83.34,1
,2008-10-10 12:30,10,83.34,83.34,81.94,82.56,1
,2008-10-10 13:00,10,82.4,84.11,82.17,82.23,0
,2008-10-10 13:30,10,82.1,82.51,82,82.51,0
,2008-10-13 04:30,13,85.87,85.88,84.94,84.94,0
,2008-10-13 05:00,13,85.41,85.41,85.41,85.41,0
,2008-10-13 05:30,13,85.27,85.27,85.27,85.27,0
,2008-10-13 06:30,13,85.07,85.07,85.07,85.07,0
,2008-10-13 07:30,13,86.18,86.18,85.96,85.96,0
,2008-10-13 08:00,13,85.96,86.25,85.93,86.04,0
,2008-10-13 08:30,13,86.03,86.04,84.51,84.51,0
,2008-10-13 09:00,13,84.75,85.11,84.75,85.11,0
,2008-10-13 09:30,13,85.09,85.46,84.65,85.18,0
,2008-10-13 10:00,13,85.12,85.14,83.95,84.04,0
,2008-10-13 10:30,13,84.21,84.47,84.21,84.38,0
,2008-10-13 11:00,13,84.13,84.46,84.13,84.46,0
,2008-10-13 11:30,13,84.91,85.08,84.7,85.08,0
,2008-10-13 12:00,13,85.1,85.53,85.1,85.3,0
,2008-10-13 12:30,13,85.4,85.43,84.69,84.7,0
,2008-10-13 13:00,13,85.19,85.77,85.18,85.77,0
,2008-10-14 03:00,14,87.8,87.8,87.75,87.75,0
,2008-10-14 03:30,14,87.85,87.85,87.71,87.76,0
,2008-10-14 04:00,14,87.37,87.7,87.37,87.7,0
,2008-10-14 04:30,14,87.68,87.68,87.55,87.55,0
,2008-10-14 05:00,14,88.08,88.6,88.08,88.34,0
,2008-10-14 05:30,14,88.33,88.34,87.76,88.2,0
,2008-10-14 06:00,14,88.2,88.36,88.17,88.17,0
,2008-10-14 06:30,14,88.25,88.31,88.25,88.31,0
,2008-10-14 07:00,14,88.41,88.49,88.41,88.49,0
,2008-10-14 07:30,14,88.41,88.41,87.8,87.8,0
,2008-10-14 08:00,14,87.97,88.02,87.11,87.41,0
,2008-10-14 08:30,14,87.5,87.73,87.01,87.01,0
,2008-10-14 09:00,14,86.99,86.99,86.4,86.75,0
,2008-10-14 09:30,14,86.29,86.29,85.08,85.08,0
,2008-10-14 10:00,14,84.85,84.85,84.39,84.68,0
,2008-10-14 10:30,14,85,85.32,84.93,85.32,0
,2008-10-14 11:00,14,84.8,85.56,84.8,85.28,0
,2008-10-14 11:30,14,85.94,85.94,85.83,85.83,0
,2008-10-14 12:00,14,85.23,85.35,85.21,85.27,0
,2008-10-14 12:30,14,85.42,85.64,85.42,85.64,0
,2008-10-14 13:00,14,84.44,84.44,83.03,83.03,0
,2008-10-14 13:30,14,83.4,83.4,83.18,83.25,0
,2008-10-15 03:00,15,83.4,83.44,82.75,82.75,0
,2008-10-15 03:30,15,82.6,82.6,82.37,82.51,0
,2008-10-15 04:00,15,83.05,83.12,82.63,82.63,0
,2008-10-15 04:30,15,82.75,82.75,82.35,82.43,0
,2008-10-15 05:00,15,82.47,82.55,82.15,82.15,0
,2008-10-15 05:30,15,81.96,82,81.78,82,0
,2008-10-15 06:00,15,82,82,80.97,80.97,0
,2008-10-15 06:30,15,81.05,81.05,80.55,80.72,0
,2008-10-15 07:00,15,80.25,80.25,79.85,79.85,0
,2008-10-15 07:30,15,80.13,80.91,80.1,80.76,0
,2008-10-15 08:00,15,80.76,81,80.76,81,0
,2008-10-15 08:30,15,80.46,80.48,79.91,79.91,0
,2008-10-15 09:00,15,79.81,80.06,79.66,79.96,0
,2008-10-15 09:30,15,80.17,80.34,79.34,79.34,0
,2008-10-15 10:00,15,79.2,79.69,79.16,79.57,0
,2008-10-15 10:30,15,79.51,79.85,79.51,79.85,0
,2008-10-15 11:00,15,79.9,80.28,79.9,79.95,0
,2008-10-15 11:30,15,79.97,80.44,79.97,80.4,0
,2008-10-15 12:00,15,80.03,80.03,79.37,79.37,0
,2008-10-15 12:30,15,79.59,80.45,79.57,80.15,0
,2008-10-15 13:00,15,80.2,80.2,79.62,79.62,0
,2008-10-16 01:00,16,77.43,77.45,77.43,77.45,0
,2008-10-16 01:30,16,77.44,77.44,76.85,76.85,0
,2008-10-16 02:00,16,76.78,76.78,76.78,76.78,0
,2008-10-16 02:30,16,76.67,76.7,76.51,76.7,0
,2008-10-16 03:00,16,76.54,76.8,76.47,76.8,0
,2008-10-16 03:30,16,76.38,76.63,76.23,76.63,0
,2008-10-16 04:00,16,76.83,76.95,76.76,76.95,0
,2008-10-16 04:30,16,76.48,76.84,76.48,76.55,0
,2008-10-16 05:00,16,76.52,76.84,76.52,76.84,0
,2008-10-16 05:30,16,76.79,76.84,76.59,76.61,0
,2008-10-16 06:30,16,77.2,77.8,77.2,77.49,0
,2008-10-16 07:30,16,77.8,77.8,77.8,77.8,0
,2008-10-16 08:00,16,78.61,78.72,78.35,78.44,0
,2008-10-16 08:30,16,77.57,78.35,77.57,78,2
,2008-10-16 09:00,16,78.3,78.3,76.97,77.7,1
,2008-10-16 09:30,16,77.31,77.83,77.14,77.14,0
,2008-10-16 10:00,16,76.82,76.82,74.74,74.75,0
,2008-10-16 10:30,16,74.81,75,73.62,75,0
,2008-10-16 11:00,16,74.79,76.34,74.74,76.06,0
,2008-10-16 11:30,16,75.32,75.43,74.55,74.55,0
,2008-10-16 12:00,16,74.56,75.22,74.56,75.07,0
,2008-10-16 12:30,16,74.58,74.58,74.52,74.52,0
,2008-10-16 13:00,16,75.72,75.72,75.68,75.68,0
,2008-10-16 14:30,16,77.08,77.08,77.08,77.08,0
,2008-10-17 03:00,17,75.62,75.65,75.62,75.65,0
,2008-10-17 04:00,17,75.54,75.59,75.35,75.35,0
,2008-10-17 04:30,17,75,75.25,74.86,75.13,0
,2008-10-17 05:00,17,75.34,75.34,75.09,75.28,0
,2008-10-17 05:30,17,75.13,75.15,75.13,75.15,0
,2008-10-17 06:00,17,75.2,75.22,75.1,75.14,0
,2008-10-17 06:30,17,75.06,75.13,74.8,74.86,0
,2008-10-17 07:00,17,75.08,75.08,74.09,74.3,0
,2008-10-17 07:30,17,75.05,75.27,74.45,75.1,0
,2008-10-17 08:00,17,75.14,75.2,74.74,75.2,0
,2008-10-17 08:30,17,75.03,76.17,74.85,76.16,1
,2008-10-17 09:00,17,76.26,76.71,75.96,76.26,0
,2008-10-17 09:30,17,76.77,76.88,76.22,76.22,0
,2008-10-17 10:00,17,76.45,76.7,75.83,76.03,0
,2008-10-17 10:30,17,75.75,76.4,75.75,76.4,0
,2008-10-17 11:00,17,76.4,76.45,76,76.45,0
,2008-10-17 11:30,17,77.58,77.94,77.58,77.94,0
,2008-10-17 12:00,17,78.01,78.01,77.52,77.56,0
,2008-10-17 12:30,17,78.2,78.2,78.19,78.19,0
,2008-10-17 13:00,17,77.93,77.93,76.1,76.28,0
,2008-10-17 13:30,17,76.51,76.83,76.51,76.56,0
,2008-10-20 01:30,20,78,78,78,78,0
,2008-10-20 02:30,20,77.45,77.45,77.44,77.44,0
,2008-10-20 03:00,20,77.32,77.32,76.83,76.91,0
,2008-10-20 03:30,20,77.06,77.32,77.06,77.32,0
,2008-10-20 04:00,20,77.58,77.58,77.3,77.36,0
,2008-10-20 04:30,20,77.28,77.46,77.28,77.31,0
,2008-10-20 05:00,20,77.56,77.73,77.56,77.62,0
,2008-10-20 05:30,20,77.65,77.65,77.47,77.55,0
,2008-10-20 06:00,20,77.68,77.68,77.36,77.37,0
,2008-10-20 06:30,20,77.37,77.39,77.35,77.35,0
,2008-10-20 07:00,20,77.34,77.46,77.34,77.43,0
,2008-10-20 07:30,20,77.51,77.51,77.25,77.25,0
,2008-10-20 08:00,20,76.97,77.68,76.97,77.61,0
,2008-10-20 08:30,20,77.69,77.81,76.98,77.25,0
,2008-10-20 09:00,20,77.85,77.85,77.85,77.85,0
,2008-10-20 09:30,20,77.63,77.63,76.65,76.65,0
,2008-10-20 10:00,20,76.61,76.61,75.79,76.21,0
,2008-10-20 10:30,20,76.2,77,76.17,76.99,0
,2008-10-20 11:00,20,76.89,77.59,76.84,77.51,0
,2008-10-20 11:30,20,77.51,77.93,77.51,77.93,0
,2008-10-20 12:00,20,77.58,78.62,77.49,78.62,0
,2008-10-20 12:30,20,79.24,79.25,79.24,79.25,0
,2008-10-20 13:00,20,79.35,79.35,78.2,78.22,1
,2008-10-20 13:30,20,77.99,78.43,77.99,78.43,0
,2008-10-20 14:00,20,78.52,78.52,78.52,78.52,0
,2008-10-20 14:30,20,78.75,78.75,78.75,78.75,0
,2008-10-20 15:00,20,78.75,78.75,78.75,78.75,0
,2008-10-21 01:30,21,78.5,78.5,78.5,78.5,0
,2008-10-21 02:30,21,77.3,77.3,77.25,77.25,0
,2008-10-21 03:00,21,77.1,77.56,77.1,77.56,0
,2008-10-21 03:30,21,77.18,77.18,77.12,77.12,0
,2008-10-21 04:00,21,77.2,77.72,77.2,77.72,0
,2008-10-21 05:00,21,77.75,77.75,77.7,77.7,0
,2008-10-21 05:30,21,77.69,77.69,77.69,77.69,0
,2008-10-21 06:00,21,77.14,77.14,77.05,77.07,0
,2008-10-21 06:30,21,77.07,77.07,76.68,77.04,0
,2008-10-21 07:00,21,76.98,76.98,76.32,76.5,0
,2008-10-21 07:30,21,76.1,76.13,75.47,75.47,0
,2008-10-21 08:00,21,75.2,76.02,75.2,75.91,0
,2008-10-21 08:30,21,75.9,75.93,75.4,75.67,0
,2008-10-21 09:30,21,76.18,76.2,75.85,75.85,0
,2008-10-21 10:00,21,75.46,75.46,74.92,75.15,0
,2008-10-21 10:30,21,75.27,75.7,74.7,74.7,0
,2008-10-21 11:00,21,74.85,74.85,74.85,74.85,0
,2008-10-21 11:30,21,75.45,75.45,75.27,75.45,0
,2008-10-21 12:00,21,75.99,75.99,75.81,75.81,0
,2008-10-21 13:00,21,76.6,76.6,76.38,76.42,0
,2008-10-22 03:00,22,73.96,73.96,73.68,73.68,0
,2008-10-22 03:30,22,74,74,73.68,73.68,0
,2008-10-22 04:00,22,73.95,74,73.95,74,0
,2008-10-22 04:30,22,74,74,73.74,73.78,0
,2008-10-22 05:00,22,73.92,73.92,73.9,73.9,0
,2008-10-22 05:30,22,74.04,74.04,74.04,74.04,0
,2008-10-22 06:30,22,73.92,74.02,73.8,73.81,0
,2008-10-22 07:30,22,73.15,73.15,73.15,73.15,0
,2008-10-22 08:00,22,73.54,73.65,73.54,73.54,0
,2008-10-22 08:30,22,73.52,73.71,72.73,72.82,0
,2008-10-22 09:00,22,72.7,73.19,72.7,72.99,1
,2008-10-22 09:30,22,73.1,73.35,72.77,73.03,0
,2008-10-22 10:00,22,72.39,72.76,72.39,72.75,0
,2008-10-22 10:30,22,72.59,72.9,72.57,72.89,0
,2008-10-22 11:00,22,72.65,72.85,72.57,72.85,0
,2008-10-22 11:30,22,72.84,72.84,71.71,71.87,0
,2008-10-22 12:00,22,71.67,71.74,71.23,71.74,0
,2008-10-22 12:30,22,71.57,71.57,71.11,71.11,0
,2008-10-22 13:00,22,71.13,71.13,70.83,70.83,0
,2008-10-22 13:30,22,70.85,70.85,70.85,70.85,0
,2008-10-23 02:30,23,72.15,72.15,72.14,72.15,0
,2008-10-23 03:00,23,71.82,71.82,71.62,71.62,0
,2008-10-23 03:30,23,71.57,71.57,71.21,71.4,0
,2008-10-23 04:00,23,71.65,71.72,71.63,71.72,0
,2008-10-23 04:30,23,71.69,71.85,71.39,71.79,0
,2008-10-23 05:00,23,71.5,71.79,71.5,71.79,0
,2008-10-23 05:30,23,71.86,72.32,71.84,72.32,0
,2008-10-23 06:00,23,71.95,72.26,71.95,72.26,0
,2008-10-23 06:30,23,72.3,72.35,71.98,72.03,0
,2008-10-23 07:00,23,71.49,71.49,70.74,70.74,0
,2008-10-23 07:30,23,70.32,70.97,70.31,70.95,0
,2008-10-23 08:00,23,71.05,72.12,71.05,71.98,0
,2008-10-23 08:30,23,71.87,71.87,70.95,70.97,0
,2008-10-23 09:00,23,71.33,72,71.29,71.55,0
,2008-10-23 09:30,23,71.55,72.53,71.53,72.51,0
,2008-10-23 10:00,23,72.74,72.92,72.13,72.92,0
,2008-10-23 10:30,23,73.07,73.07,72.57,72.57,0
,2008-10-23 11:00,23,72.9,73.02,72.79,72.79,0
,2008-10-23 11:30,23,72.01,72.2,72.01,72.2,0
,2008-10-23 12:00,23,71.91,72.83,71.83,72.33,0
,2008-10-23 12:30,23,71.98,71.98,71.98,71.98,0
,2008-10-23 13:00,23,71.4,71.93,71.4,71.93,0
,2008-10-23 13:30,23,71.94,72.32,71.93,72.29,0
,2008-10-23 14:00,23,72.18,72.35,72.18,72.32,0
,2008-10-24 01:00,24,71.05,71.05,71.05,71.05,0
,2008-10-24 01:30,24,71.05,71.05,71.05,71.05,0
,2008-10-24 02:00,24,71.05,71.05,71.05,71.05,0
,2008-10-24 02:30,24,71.05,71.05,70.95,70.95,0
,2008-10-24 03:00,24,70.35,70.4,69.86,69.86,0
,2008-10-24 03:30,24,69.5,70.02,69.35,70.02,0
,2008-10-24 04:00,24,69.35,69.35,68.88,69.03,0
,2008-10-24 04:30,24,68.4,68.4,68.4,68.4,0
,2008-10-24 05:00,24,69.01,69.01,68.67,68.67,0
,2008-10-24 05:30,24,68.72,68.73,68.72,68.73,0
,2008-10-24 06:30,24,67.3,67.64,67.3,67.64,0
,2008-10-24 07:00,24,67.8,68.1,67.64,67.64,0
,2008-10-24 07:30,24,67.72,68.07,67.69,67.95,0
,2008-10-24 08:00,24,67.92,68.35,67.9,68.3,0
,2008-10-24 08:30,24,68.49,68.9,68.31,68.9,0
,2008-10-24 09:00,24,69.54,69.54,68.61,68.61,0
,2008-10-24 09:30,24,68.68,68.72,68.44,68.59,0
,2008-10-24 10:00,24,68.85,69.41,68.85,69.3,0
,2008-10-24 10:30,24,68.83,69.32,68.83,69.2,0
,2008-10-24 11:00,24,69.19,69.29,69,69.29,0
,2008-10-24 11:30,24,69.14,69.14,68.61,68.64,0
,2008-10-24 12:00,24,68.75,68.84,68.75,68.84,0
,2008-10-24 12:30,24,68.07,68.34,68.07,68.24,0
,2008-10-24 13:00,24,67.98,68.51,67.98,68.35,0
,2008-10-24 13:30,24,68.5,68.5,68.5,68.5,0
,2008-10-27 03:30,27,65.68,65.91,65.68,65.7,0
,2008-10-27 04:00,27,65.91,66.2,65.91,66.12,0
,2008-10-27 04:30,27,65.98,66.31,65.98,66.09,0
,2008-10-27 05:00,27,66.48,66.9,66.44,66.9,0
,2008-10-27 05:30,27,66.95,66.98,66.64,66.73,0
,2008-10-27 06:30,27,66.38,66.38,66.3,66.3,0
,2008-10-27 07:00,27,66.47,66.66,66.24,66.66,0
,2008-10-27 07:30,27,67.16,67.74,67.14,67.74,0
,2008-10-27 08:00,27,68.12,68.12,67.43,67.43,0
,2008-10-27 08:30,27,67.4,67.4,67.35,67.37,0
,2008-10-27 09:00,27,67.6,67.83,67.35,67.35,0
,2008-10-27 09:30,27,67.22,67.34,66.61,67.2,0
,2008-10-27 10:00,27,67.26,67.46,66.94,67.46,0
,2008-10-27 10:30,27,67.1,67.59,67.04,67.57,0
,2008-10-27 11:00,27,68.31,68.37,68,68.15,0
,2008-10-27 11:30,27,68,68.43,67.99,68.28,0
,2008-10-27 12:00,27,68.84,69.76,68.72,69.76,0
,2008-10-27 12:30,27,69.25,69.54,69.18,69.4,0
,2008-10-27 13:00,27,69.07,69.21,67.78,67.8,0
,2008-10-27 13:30,27,67.69,67.69,67.69,67.69,0
,2008-10-28 03:30,28,67.82,67.94,67.82,67.94,0
,2008-10-28 04:00,28,68.36,68.36,68.36,68.36,0
,2008-10-28 04:30,28,68.31,68.34,68.31,68.34,0
,2008-10-28 05:30,28,68.43,68.74,68.43,68.74,0
,2008-10-28 06:00,28,68.74,68.9,68.74,68.9,0
,2008-10-28 06:30,28,69.15,69.15,68.79,69.03,0
,2008-10-28 07:00,28,69.4,69.4,69.24,69.24,0
,2008-10-28 07:30,28,68.95,68.95,68.9,68.9,0
,2008-10-28 08:30,28,68.75,69.08,68.75,68.77,1
,2008-10-28 09:00,28,68.58,68.78,68.08,68.55,1
,2008-10-28 09:30,28,68.37,68.53,67.75,67.75,0
,2008-10-28 10:00,28,67.73,67.85,67.73,67.76,0
,2008-10-28 10:30,28,67.84,68.35,67.84,68.1,0
,2008-10-28 11:00,28,68.33,68.45,67.92,68,0
,2008-10-28 11:30,28,67.93,68.02,67.69,67.9,0
,2008-10-28 12:00,28,67.8,68.02,67.34,67.64,0
,2008-10-28 12:30,28,67.44,67.74,66.54,66.67,0
,2008-10-28 13:00,28,67.39,67.59,66.83,67.25,0
,2008-10-28 13:30,28,67.4,67.55,67.3,67.55,0
,2008-10-28 14:00,28,67.8,67.8,67.8,67.8,0
,2008-10-28 14:30,28,67.8,67.8,67.8,67.8,0
,2008-10-28 15:00,28,69.12,69.28,69.12,69.28,0
,2008-10-29 03:00,29,68.76,68.76,68.76,68.76,0
,2008-10-29 04:00,29,68.53,68.58,68.53,68.58,0
,2008-10-29 04:30,29,68.78,68.92,68.78,68.8,0
,2008-10-29 05:00,29,68.96,69.39,68.96,69.38,0
,2008-10-29 05:30,29,69.85,70.7,69.85,70.43,0
,2008-10-29 06:00,29,70.48,70.48,70.34,70.38,0
,2008-10-29 06:30,29,70.06,70.66,70,70.66,0
,2008-10-29 07:00,29,70.42,70.69,70.42,70.64,0
,2008-10-29 07:30,29,71,71.24,70.95,71.03,0
,2008-10-29 08:00,29,71.3,71.3,71.25,71.25,0
,2008-10-29 08:30,29,70.66,70.76,70.61,70.61,0
,2008-10-29 09:00,29,70.66,71.16,70.48,71.16,0
,2008-10-29 09:30,29,71.27,71.27,70.34,71.15,0
,2008-10-29 10:00,29,71.15,72.12,71.04,72.12,0
,2008-10-29 10:30,29,72.67,72.87,72.09,72.87,0
,2008-10-29 11:00,29,73.05,73.05,72.47,72.47,0
,2008-10-29 11:30,29,72.64,72.94,72.64,72.93,0
,2008-10-29 12:00,29,72.37,72.4,71.7,71.87,0
,2008-10-29 12:30,29,72.02,72.55,72.02,72.18,0
,2008-10-29 13:00,29,72.45,72.61,72.01,72.01,0
,2008-10-29 13:30,29,71.99,71.99,71.99,71.99,0
,2008-10-29 14:00,29,73.69,73.69,73.69,73.69,0
,2008-10-29 14:30,29,72.65,72.65,72.65,72.65,0
,2008-10-30 04:00,30,73.3,73.35,73.27,73.3,0
,2008-10-30 04:30,30,73.02,73.02,72.62,72.7,0
,2008-10-30 05:00,30,72.86,72.94,72.25,72.61,0
,2008-10-30 05:30,30,72.39,72.85,72.26,72.85,0
,2008-10-30 06:30,30,71.9,72.84,71.9,72.81,0
,2008-10-30 07:00,30,73.03,73.05,73.03,73.05,0
,2008-10-30 07:30,30,73.35,73.35,72.93,72.93,0
,2008-10-30 08:00,30,72.63,72.78,72.06,72.38,0
,2008-10-30 08:30,30,72.42,72.42,71.17,71.37,0
,2008-10-30 09:00,30,70.56,70.85,69.66,70.17,0
,2008-10-30 09:30,30,70.17,70.57,70.03,70.27,0
,2008-10-30 10:00,30,70.46,70.53,70.02,70.11,0
,2008-10-30 10:30,30,69.95,69.97,69.25,69.25,0
,2008-10-30 11:00,30,69.05,69.6,69.01,69.1,0
,2008-10-30 11:30,30,69.2,69.92,69.2,69.85,0
,2008-10-30 12:00,30,69.94,70.44,69.92,70,0
,2008-10-30 12:30,30,69.95,70,69.5,70,0
,2008-10-30 13:00,30,70.13,70.81,69.91,70.81,0
,2008-10-30 13:30,30,70.82,70.82,70.81,70.81,0
,2008-10-30 14:00,30,70.4,70.4,70.25,70.25,0
,2008-10-30 14:30,30,70.25,70.25,70.1,70.1,0
,2008-10-31 03:30,31,68.65,68.65,68.15,68.22,0
,2008-10-31 04:00,31,68.22,68.7,68.22,68.43,0
,2008-10-31 04:30,31,68.43,68.49,68.43,68.48,0
,2008-10-31 05:00,31,68.65,68.65,68.17,68.24,0
,2008-10-31 05:30,31,68.37,68.82,68.37,68.82,0
,2008-10-31 06:00,31,69,69,69,69,0
,2008-10-31 06:30,31,68.8,68.8,68.6,68.6,0
,2008-10-31 07:00,31,68.6,68.99,68.6,68.99,0
,2008-10-31 07:30,31,68.9,69.38,68.9,69.38,0
,2008-10-31 08:00,31,69.3,69.4,69.3,69.4,0
,2008-10-31 08:30,31,69.6,69.6,69.15,69.45,0
,2008-10-31 09:00,31,69.68,69.68,69.66,69.66,0
,2008-10-31 09:30,31,69.77,70.14,69.74,69.97,0
,2008-10-31 10:00,31,70.07,70.07,69.42,69.57,0
,2008-10-31 10:30,31,69.49,69.51,69.28,69.29,0
,2008-10-31 11:00,31,69.13,69.3,69.04,69.24,0
,2008-10-31 11:30,31,69.13,69.13,69.11,69.11,0
,2008-10-31 12:00,31,69.15,69.2,69.15,69.2,0
,2008-10-31 12:30,31,68.96,69.32,68.96,69.24,0
,2008-10-31 13:00,31,70.15,73.69,70.15,73.51,0
,2008-10-31 13:30,31,73.43,73.55,73.11,73.11,0
,2008-10-31 14:30,31,73.02,73.02,73.02,73.02,0
,2008-11-03 03:30,3,71.55,71.55,71.55,71.55,1
,2008-11-03 04:00,3,71.83,71.83,71.83,71.83,3
,2008-11-03 04:30,3,71.58,71.58,71.2,71.2,67
,2008-11-03 05:00,3,71.2,71.77,71.2,71.73,182
,2008-11-03 06:00,3,71.65,71.65,71.65,71.65,1
,2008-11-03 06:30,3,72.01,72.75,72.01,72.75,43
,2008-11-03 07:00,3,72.24,72.24,72.24,72.24,1
,2008-11-03 08:00,3,71.48,71.56,71.47,71.54,38
,2008-11-03 08:30,3,71.18,71.18,70.91,71.05,22
,2008-11-03 09:00,3,70.76,71.1,70.21,70.24,140
,2008-11-03 09:30,3,70.89,70.89,70.89,70.89,5
,2008-11-03 10:00,3,70.2,70.67,70.05,70.29,36
,2008-11-03 10:30,3,70.49,71.72,70.49,71.02,255
,2008-11-03 11:00,3,70.78,70.78,69.88,69.88,84
,2008-11-03 11:30,3,70.02,70.36,69.84,70.31,41
,2008-11-03 12:00,3,69.67,70.12,69.67,70.12,3
,2008-11-03 12:30,3,70.12,70.3,69.08,69.19,78
,2008-11-03 13:00,3,69.19,69.7,69.09,69.35,34
,2008-11-03 13:30,3,70.01,70.01,69.2,69.41,32
,2008-11-03 14:00,3,69.5,70.38,68.72,68.9,28
,2008-11-03 14:30,3,68.97,68.97,68.79,68.92,21
,2008-11-04 00:00,4,68.24,68.24,68.24,68.24,2
,2008-11-04 01:00,4,68.84,68.84,68.83,68.83,3
,2008-11-04 03:00,4,67.6,67.6,67.6,67.6,6
,2008-11-04 03:30,4,67.53,67.56,67.24,67.56,106
,2008-11-04 04:00,4,67.43,67.6,67.43,67.45,79
,2008-11-04 04:30,4,68.02,68.08,68.02,68.08,10
,2008-11-04 05:00,4,68.59,68.98,68.59,68.98,7
,2008-11-04 05:30,4,69.21,69.4,68.79,69.08,218
,2008-11-04 06:00,4,69.2,69.53,69.17,69.24,38
,2008-11-04 06:30,4,69.48,70.25,69.48,70.19,94
,2008-11-04 07:30,4,70.49,70.5,70.49,70.5,4
,2008-11-04 08:00,4,69.89,70.01,69.79,70.01,7
,2008-11-04 08:30,4,69.95,69.95,69.65,69.83,18
,2008-11-04 09:00,4,70.97,71.77,70.97,71.71,165
,2008-11-04 09:30,4,71.39,72.42,71.12,72.42,77
,2008-11-04 10:00,4,72.18,72.6,71.57,72.6,33
,2008-11-04 10:30,4,73.25,73.25,72.65,73.11,63
,2008-11-04 11:00,4,74.61,74.61,73.73,73.73,101
,2008-11-04 11:30,4,73.85,74.88,73.82,74.79,51
,2008-11-04 12:00,4,75,76.45,75,76.32,54
,2008-11-04 12:30,4,76.25,76.25,75.57,75.63,14
,2008-11-04 13:00,4,75.76,75.77,75.76,75.77,2
,2008-11-04 13:30,4,76.12,76.12,75.94,75.94,5
,2008-11-04 14:00,4,75.88,76.11,75.64,75.7,22
,2008-11-04 14:30,4,75.76,75.81,75.2,75.2,8
,2008-11-04 15:30,4,75.54,75.54,75.54,75.54,2
,2008-11-05 03:00,5,72.88,72.95,72.88,72.95,50
,2008-11-05 03:30,5,72.44,72.47,72.39,72.47,14
,2008-11-05 04:00,5,72.88,73.05,72.64,72.64,134
,2008-11-05 04:30,5,72.66,72.66,72.25,72.25,65
,2008-11-05 05:00,5,72.34,72.34,72.34,72.34,5
,2008-11-05 05:30,5,72.78,73.2,72.65,73.2,142
,2008-11-05 06:00,5,73.35,73.46,73.35,73.46,15
,2008-11-05 06:30,5,72.85,73.85,72.85,73.62,70
,2008-11-05 07:00,5,73.5,73.64,73.5,73.64,12
,2008-11-05 07:30,5,73.85,74.27,73.85,74.09,20
,2008-11-05 08:00,5,73.85,73.85,73.3,73.3,4
,2008-11-05 09:00,5,73.69,73.69,73.21,73.21,60
,2008-11-05 09:30,5,73.21,73.84,73.21,73.69,101
,2008-11-05 10:00,5,74,74.3,73.84,74.3,61
,2008-11-05 10:30,5,74.27,74.3,73.05,73.17,261
,2008-11-05 11:00,5,73.21,73.21,71.45,71.66,99
,2008-11-05 11:30,5,71.45,71.45,70.38,70.97,40
,2008-11-05 12:00,5,71.3,71.3,70.9,70.9,29
,2008-11-05 12:30,5,71.19,71.35,70.92,71.33,7
,2008-11-05 13:00,5,72.01,72.13,71.21,71.51,18
,2008-11-05 13:30,5,70.92,71.62,70.9,71.59,40
,2008-11-05 14:00,5,71.41,71.41,70.83,70.94,28
,2008-11-05 14:30,5,71.2,71.2,71.2,71.2,5
,2008-11-06 03:30,6,69.65,69.65,69.35,69.35,54
,2008-11-06 04:00,6,69.63,70.45,69.6,70.45,33
,2008-11-06 04:30,6,70.72,70.88,70.53,70.54,20
,2008-11-06 05:00,6,70.75,70.75,70.29,70.33,108
,2008-11-06 05:30,6,70.46,70.5,70.01,70.13,99
,2008-11-06 06:00,6,70.09,70.09,69.6,69.7,53
,2008-11-06 06:30,6,69.7,70.11,69.7,69.86,186
,2008-11-06 07:00,6,70.34,70.74,69.15,69.76,83
,2008-11-06 07:30,6,69.48,69.48,69.48,69.48,1
,2008-11-06 08:00,6,69.51,69.51,69.23,69.46,29
,2008-11-06 08:30,6,69.67,70.18,69.61,70.17,9
,2008-11-06 09:00,6,69.37,69.47,68.98,69.3,15
,2008-11-06 09:30,6,69.38,69.64,68.56,68.56,59
,2008-11-06 10:00,6,68.9,68.91,67.57,67.91,47
,2008-11-06 10:30,6,67.92,67.92,67.14,67.52,62
,2008-11-06 11:00,6,67.56,67.59,66.08,66.68,108
,2008-11-06 11:30,6,66.68,67.11,66.65,66.76,26
,2008-11-06 12:00,6,66.94,67.14,66.91,66.94,10
,2008-11-06 12:30,6,67.31,67.31,66.85,67.24,13
,2008-11-06 13:00,6,66.91,67.15,66.8,67.13,25
,2008-11-06 13:30,6,67.22,67.87,67.22,67.87,3
,2008-11-06 14:00,6,67.95,68,66.7,66.92,51
,2008-11-06 14:30,6,66.82,66.82,66.82,66.82,1
,2008-11-06 15:00,6,66.89,66.89,66.87,66.87,5
,2008-11-07 03:00,7,67.35,67.41,67.34,67.38,23
,2008-11-07 03:30,7,67.56,67.56,67.56,67.56,3
,2008-11-07 04:00,7,67.85,67.85,67.85,67.85,4
,2008-11-07 04:30,7,67.8,68.1,67.75,68.03,216
,2008-11-07 05:00,7,68.18,68.2,67.8,68.17,62
,2008-11-07 05:30,7,68.17,68.17,68.17,68.17,14
,2008-11-07 06:00,7,68.22,68.39,68.14,68.29,162
,2008-11-07 06:30,7,68.19,68.19,67.93,67.95,106
,2008-11-07 07:00,7,68.4,68.4,68.4,68.4,10
,2008-11-07 07:30,7,68.4,68.4,68.11,68.21,83
,2008-11-07 08:00,7,68.17,68.17,67.38,67.38,120
,2008-11-07 08:30,7,67.18,67.58,66.93,67.58,71
,2008-11-07 09:00,7,67.31,67.52,66.74,67.52,11
,2008-11-07 09:30,7,67.93,67.93,67.16,67.16,74
,2008-11-07 10:00,7,67.94,68.41,67.93,68.15,144
,2008-11-07 10:30,7,68,68.35,67.26,67.45,111
,2008-11-07 11:00,7,67.31,67.5,66.86,67.31,121
,2008-11-07 11:30,7,67.39,67.45,67.39,67.45,6
,2008-11-07 12:00,7,67.48,67.63,67.39,67.39,9
,2008-11-07 13:00,7,67.29,67.65,67.29,67.65,2
,2008-11-07 14:00,7,67.49,67.5,66.66,67.25,17
,2008-11-07 14:30,7,67.31,67.39,67.31,67.39,2
,2008-11-07 17:00,7,67.3,67.3,67.3,67.3,2
,2008-11-10 01:30,10,69.36,69.41,69.36,69.41,5
,2008-11-10 02:00,10,69.2,69.2,69.2,69.2,3
,2008-11-10 03:00,10,68.89,68.9,68.89,68.9,2
,2008-11-10 03:30,10,69.32,69.32,68.82,68.82,22
,2008-11-10 04:00,10,68.99,68.99,68.7,68.7,4
,2008-11-10 05:00,10,69.44,69.47,69.43,69.47,6
,2008-11-10 05:30,10,69.77,69.77,69.77,69.77,1
,2008-11-10 06:00,10,70.18,70.2,69.92,70.05,11
,2008-11-10 06:30,10,70.17,70.17,69.86,69.89,20
,2008-11-10 07:00,10,69.82,70.07,69.82,70.07,33
,2008-11-10 07:30,10,70.02,70.02,70.02,70.02,1
,2008-11-10 08:00,10,70.46,71.11,70.46,71.11,26
,2008-11-10 08:30,10,70.71,70.71,70.71,70.71,3
,2008-11-10 09:00,10,70.33,70.87,70.06,70.06,9
,2008-11-10 09:30,10,70.25,70.33,69.53,69.53,82
,2008-11-10 10:00,10,69.59,69.75,69.59,69.73,3
,2008-11-10 10:30,10,69.75,69.75,67.74,67.74,74
,2008-11-10 11:00,10,67.54,67.86,67.18,67.18,304
,2008-11-10 11:30,10,66.8,67.13,66.57,67.13,58
,2008-11-10 12:00,10,67.23,67.45,66.94,66.98,23
,2008-11-10 12:30,10,66.76,66.76,65.95,66.52,132
,2008-11-10 13:00,10,66.54,67.4,66.54,67.4,9
,2008-11-10 13:30,10,67.52,67.94,67.41,67.94,11
,2008-11-10 14:00,10,68.13,69.57,68,68.1,80
,2008-11-10 14:30,10,67.84,67.97,67.83,67.83,3
,2008-11-10 15:00,10,67.73,67.73,67.53,67.53,2
,2008-11-10 17:00,10,67.58,67.59,67.56,67.57,18
,2008-11-11 03:30,11,66.07,66.07,65.92,66.05,14
,2008-11-11 04:00,11,66.05,66.17,65.86,65.95,90
,2008-11-11 04:30,11,66.01,66.07,65.94,66.07,44
,2008-11-11 05:00,11,66.08,66.21,65.85,66.1,146
,2008-11-11 05:30,11,66,66.23,65.92,65.92,146
,2008-11-11 06:00,11,65.76,65.85,65.68,65.85,81
,2008-11-11 06:30,11,65.79,66.14,65.42,66.14,86
,2008-11-11 07:00,11,65.99,66.14,65.79,65.79,49
,2008-11-11 07:30,11,65.65,65.79,65.31,65.79,75
,2008-11-11 08:00,11,65.79,65.79,65.74,65.74,33
,2008-11-11 08:30,11,66.25,66.25,66.25,66.25,60
,2008-11-11 09:00,11,66.21,66.38,66.09,66.35,99
,2008-11-11 09:30,11,66.06,66.09,65.05,65.42,92
,2008-11-11 10:00,11,65.26,65.68,65.26,65.38,8
,2008-11-11 10:30,11,65.18,65.31,64.69,65.06,52
,2008-11-11 11:00,11,64.6,64.95,64.41,64.82,41
,2008-11-11 11:30,11,64.69,65.43,64.63,65.15,53
,2008-11-11 12:00,11,65,65,64.59,64.59,5
,2008-11-11 12:30,11,64.98,65.12,64.85,65.12,20
,2008-11-11 13:00,11,65.12,65.12,65.12,65.12,10
,2008-11-11 13:30,11,65.05,65.7,64.96,65.7,4
,2008-11-11 14:00,11,65.69,65.7,64.89,65.17,15
,2008-11-11 14:30,11,65.29,65.29,65.29,65.29,1
,2008-11-12 02:30,12,64.95,64.95,64.95,64.95,10
,2008-11-12 03:00,12,64.61,64.65,64.61,64.65,29
,2008-11-12 03:30,12,64.6,64.61,64.25,64.25,165
,2008-11-12 04:00,12,64.12,64.12,63.85,63.98,69
,2008-11-12 04:30,12,64.05,64.05,63.68,63.79,37
,2008-11-12 05:00,12,63.99,64.26,63.99,64.08,9
,2008-11-12 05:30,12,64.46,64.49,64.35,64.39,15
,2008-11-12 06:00,12,64.39,64.4,64.39,64.4,3
,2008-11-12 06:30,12,64.17,64.21,63.97,64.13,27
,2008-11-12 07:00,12,64.33,64.76,64.31,64.76,197
,2008-11-12 07:30,12,64.64,64.76,64.41,64.41,17
,2008-11-12 08:30,12,64.62,64.68,64.49,64.68,67
,2008-11-12 09:00,12,64.83,64.83,63.5,63.67,62
,2008-11-12 09:30,12,63.24,63.6,63.24,63.48,85
,2008-11-12 10:00,12,63.61,63.8,63.31,63.31,200
,2008-11-12 10:30,12,63.27,63.31,62.7,62.96,126
,2008-11-12 11:00,12,63.06,63.06,62.62,62.63,18
,2008-11-12 11:30,12,62.69,62.76,62.58,62.59,108
,2008-11-12 12:00,12,62.56,62.56,62.42,62.42,6
,2008-11-12 12:30,12,62.86,62.86,62.65,62.84,43
,2008-11-12 13:00,12,62.87,62.97,62.57,62.69,78
,2008-11-12 13:30,12,62.64,62.76,62.45,62.58,221
,2008-11-12 14:00,12,62.68,62.68,61.98,61.98,99
,2008-11-12 14:30,12,61.95,61.96,61.74,61.86,15
,2008-11-12 15:00,12,61.47,61.47,61.47,61.47,1
,2008-11-12 16:00,12,61.74,61.74,61.74,61.74,1
,2008-11-13 03:30,13,60.87,61.27,60.87,61.27,29
,2008-11-13 04:00,13,61.48,61.85,61.47,61.85,3
,2008-11-13 04:30,13,61.31,61.9,61.31,61.85,18
,2008-11-13 05:00,13,61.61,61.93,61.61,61.81,76
,2008-11-13 05:30,13,61.85,61.86,61.49,61.54,59
,2008-11-13 06:00,13,61.54,61.79,61.54,61.79,18
,2008-11-13 06:30,13,61.7,61.72,61.7,61.7,34
,2008-11-13 07:00,13,62.54,62.54,62.29,62.29,29
,2008-11-13 07:30,13,62.31,62.44,62.18,62.41,101
,2008-11-13 08:00,13,62.28,62.28,62.08,62.2,91
,2008-11-13 08:30,13,62.42,62.45,62.01,62.01,136
,2008-11-13 09:00,13,62.45,62.45,62.4,62.4,2
,2008-11-13 09:30,13,62.7,62.7,62.1,62.1,148
,2008-11-13 10:00,13,62.51,63.46,62.51,63.44,108
,2008-11-13 10:30,13,63.2,63.2,62.9,62.93,227
,2008-11-13 11:00,13,62.44,62.85,61.34,61.77,88
,2008-11-13 11:30,13,61.79,61.98,61.57,61.85,83
,2008-11-13 12:00,13,62.05,62.34,61.89,61.94,78
,2008-11-13 12:30,13,62.16,62.16,61.6,61.85,258
,2008-11-13 13:00,13,61.3,62.7,61.3,62.56,43
,2008-11-13 13:30,13,62.88,64.26,62.69,64.22,52
,2008-11-13 14:00,13,64.45,64.9,64.02,64.25,111
,2008-11-13 14:30,13,64.33,64.36,64.33,64.36,2
,2008-11-13 15:00,13,64.82,64.82,64.82,64.82,7
,2008-11-14 03:00,14,63.52,63.52,63.38,63.38,50
,2008-11-14 03:30,14,63,63.12,62.97,63.12,28
,2008-11-14 04:00,14,63.19,63.19,63.19,63.19,1
,2008-11-14 04:30,14,62.8,62.8,62.76,62.76,3
,2008-11-14 05:30,14,63.5,63.51,63.5,63.5,25
,2008-11-14 06:30,14,63.12,63.12,63.12,63.12,1
,2008-11-14 07:30,14,63.99,64.37,63.99,64.32,34
,2008-11-14 08:00,14,64.09,64.09,63.98,63.98,3
,2008-11-14 08:30,14,63.9,63.9,63.71,63.71,64
,2008-11-14 09:00,14,62.68,62.78,62.22,62.53,19
,2008-11-14 09:30,14,62.26,63.34,62.26,62.98,20
,2008-11-14 10:00,14,63.43,63.45,62.82,62.82,8
,2008-11-14 10:30,14,62.23,62.5,62.02,62.34,95
,2008-11-14 11:00,14,62.43,62.43,62,62,40
,2008-11-14 11:30,14,62.06,62.31,61.69,62.26,148
,2008-11-14 12:00,14,62.28,62.62,62.07,62.46,34
,2008-11-14 12:30,14,62.15,62.7,62.15,62.17,33
,2008-11-14 13:00,14,61.89,62.3,61.79,62.28,31
,2008-11-14 13:30,14,62.11,62.21,62.02,62.18,5
,2008-11-14 14:00,14,62.6,63.42,61.97,62.25,133
,2008-11-14 14:30,14,62.3,62.62,62.3,62.52,70
,2008-11-16 20:00,17,61.88,61.98,61.88,61.98,8
,2008-11-16 22:30,17,61.98,62.68,61.98,62.1,10
,2008-11-17 03:00,17,61.78,61.8,61.7,61.7,17
,2008-11-17 03:30,17,61.28,61.55,61.24,61.55,17
,2008-11-17 04:30,17,61.68,61.68,61.68,61.68,8
,2008-11-17 06:30,17,61.19,61.25,61.19,61.19,23
,2008-11-17 08:00,17,62.2,62.2,61.99,62.1,119
,2008-11-17 08:30,17,61.72,61.86,61.61,61.66,35
,2008-11-17 09:00,17,61.78,62.65,61.64,62.65,90
,2008-11-17 09:30,17,62,63.2,62,63.2,114
,2008-11-17 10:00,17,63.49,64.03,62.99,63.03,59
,2008-11-17 10:30,17,63.45,63.55,62.74,62.74,132
,2008-11-17 11:00,17,62.08,62.1,61.88,61.88,21
,2008-11-17 11:30,17,62.15,62.15,61.18,61.92,184
,2008-11-17 12:00,17,62.03,62.06,61.57,62.06,23
,2008-11-17 12:30,17,62.22,62.22,61.82,61.82,4
,2008-11-17 13:00,17,61.61,61.61,61.36,61.45,32
,2008-11-17 13:30,17,61.42,61.42,60.8,61.2,24
,2008-11-17 14:00,17,61.08,61.14,59.93,60.36,52
,2008-11-17 14:30,17,60.36,60.55,60.36,60.55,50
,2008-11-17 15:00,17,60.22,60.22,60.22,60.22,1
,2008-11-17 15:30,17,60.19,60.19,60.15,60.15,19
,2008-11-17 16:00,17,60.15,60.15,60.15,60.15,6
,2008-11-17 17:00,17,60.15,60.15,60.15,60.15,1
,2008-11-18 01:30,18,60.81,60.85,60.81,60.85,4
,2008-11-18 03:00,18,60.15,60.15,60.15,60.15,1
,2008-11-18 03:30,18,60.02,60.02,59.67,59.75,30
,2008-11-18 04:30,18,59.64,59.76,59.6,59.6,30
,2008-11-18 05:00,18,59.52,59.54,59.39,59.54,15
,2008-11-18 05:30,18,59.6,59.74,59.4,59.74,53
,2008-11-18 06:00,18,59.72,59.86,59.7,59.7,93
,2008-11-18 06:30,18,59.75,59.75,59.66,59.68,17
,2008-11-18 07:00,18,59.24,59.3,59.24,59.3,67
,2008-11-18 08:00,18,59.85,60.03,59.85,60.03,8
,2008-11-18 08:30,18,60.21,60.3,60.21,60.3,13
,2008-11-18 09:00,18,60.07,60.54,60.03,60.32,35
,2008-11-18 09:30,18,60,60.55,60,60.44,12
,2008-11-18 10:00,18,60.1,60.15,59.69,60.05,169
,2008-11-18 10:30,18,60.07,60.13,59.35,59.35,36
,2008-11-18 11:00,18,59.35,60.08,59.35,60,92
,2008-11-18 11:30,18,60.2,60.73,60.2,60.66,44
,2008-11-18 12:00,18,60.45,60.45,60.01,60.28,68
,2008-11-18 12:30,18,60.4,60.5,60.28,60.28,6
,2008-11-18 13:00,18,59.87,59.87,59.74,59.74,7
,2008-11-18 13:30,18,59.86,60.07,59.54,60.07,61
,2008-11-18 14:00,18,59.88,59.89,59.24,59.37,68
,2008-11-18 14:30,18,59.27,59.27,59.06,59.06,10
,2008-11-19 02:00,19,59.24,59.24,59.24,59.24,5
,2008-11-19 03:00,19,59.21,59.21,59.21,59.21,6
,2008-11-19 03:30,19,59.01,59.03,58.7,58.7,41
,2008-11-19 04:00,19,58.58,58.7,58.33,58.33,17
,2008-11-19 05:00,19,58.69,58.77,58.69,58.73,7
,2008-11-19 05:30,19,58.76,58.76,58.76,58.76,1
,2008-11-19 06:00,19,58.97,59.22,58.97,59.22,36
,2008-11-19 06:30,19,59,59.25,59,59.09,47
,2008-11-19 07:00,19,59.13,59.22,59.07,59.07,38
,2008-11-19 07:30,19,59,59.15,58.94,59.01,34
,2008-11-19 08:00,19,59.01,59.01,58.73,58.73,7
,2008-11-19 08:30,19,59.15,59.15,58.87,58.88,23
,2008-11-19 09:00,19,58.9,60.19,58.9,59.91,66
,2008-11-19 09:30,19,60.07,60.15,60.03,60.08,17
,2008-11-19 10:00,19,59.83,59.95,59.6,59.8,173
,2008-11-19 10:30,19,59.93,60.04,59,59.02,87
,2008-11-19 11:00,19,59.12,59.62,58.86,58.9,113
,2008-11-19 11:30,19,59.04,59.24,59.03,59.19,115
,2008-11-19 12:00,19,59.39,59.42,59.24,59.37,58
,2008-11-19 12:30,19,59.49,59.99,59.49,59.83,105
,2008-11-19 13:00,19,60.05,60.11,59.73,59.73,14
,2008-11-19 13:30,19,60.04,60.04,60,60,2
,2008-11-19 14:00,19,59.84,59.84,58.86,58.97,89
,2008-11-19 14:30,19,59.08,59.22,59.08,59.22,2
,2008-11-19 15:30,19,58.63,58.63,58.57,58.57,16
,2008-11-20 00:30,20,58.11,58.13,58.11,58.13,5
,2008-11-20 03:00,20,57.8,57.8,57.8,57.8,1
,2008-11-20 03:30,20,57.85,57.93,57.83,57.93,37
,2008-11-20 04:00,20,58.1,58.19,58.05,58.14,183
,2008-11-20 04:30,20,57.91,57.93,57.68,57.68,110
,2008-11-20 05:00,20,57.64,57.69,57.61,57.64,56
,2008-11-20 05:30,20,57.61,58.27,57.61,58.27,69
,2008-11-20 06:00,20,58.05,58.12,58.05,58.12,3
,2008-11-20 06:30,20,57.81,57.81,57.63,57.75,41
,2008-11-20 07:00,20,57.8,57.95,57.8,57.86,94
,2008-11-20 07:30,20,57.6,57.68,57.5,57.68,39
,2008-11-20 08:00,20,57.52,57.52,55.95,56.01,10
,2008-11-20 08:30,20,56.11,56.43,55.8,55.9,191
,2008-11-20 09:00,20,55.82,56.52,55.44,56.5,144
,2008-11-20 09:30,20,56.69,57.01,56.2,56.2,84
,2008-11-20 10:00,20,56.1,56.4,55.45,56.24,55
,2008-11-20 10:30,20,56.37,56.37,55.87,56.06,68
,2008-11-20 11:00,20,56.32,56.41,55.96,55.96,14
,2008-11-20 11:30,20,56.04,56.15,56.03,56.14,44
,2008-11-20 12:00,20,56.01,56.44,55.88,56.43,108
,2008-11-20 12:30,20,56.53,57.05,56.49,56.75,150
,2008-11-20 13:00,20,56.6,56.82,56.6,56.82,2
,2008-11-20 13:30,20,56.29,56.29,56.09,56.19,6
,2008-11-20 14:00,20,55.56,55.57,55.1,55.1,57
,2008-11-20 14:30,20,54.89,54.99,54.89,54.99,8
,2008-11-20 15:00,20,55.27,55.3,54.88,54.88,42
,2008-11-20 15:30,20,54.89,54.9,54.55,54.55,22
,2008-11-21 03:30,21,55.12,55.12,55.12,55.12,27
,2008-11-21 04:00,21,55.27,55.31,55.27,55.29,26
,2008-11-21 04:30,21,55.75,55.83,55.63,55.78,62
,2008-11-21 05:00,21,55.9,56.15,55.86,55.86,98
,2008-11-21 05:30,21,55.69,55.82,55.69,55.71,30
,2008-11-21 06:00,21,55.72,55.72,55.72,55.72,4
,2008-11-21 06:30,21,55.7,55.99,55.68,55.99,8
,2008-11-21 07:00,21,56.03,56.09,56.03,56.06,36
,2008-11-21 07:30,21,55.76,56.05,55.67,55.88,133
,2008-11-21 08:00,21,56,56.74,56,56.74,27
,2008-11-21 08:30,21,56.23,56.35,56.1,56.25,54
,2008-11-21 09:00,21,56.19,56.28,55.56,55.97,92
,2008-11-21 09:30,21,56,56,54.97,55.05,108
,2008-11-21 10:00,21,55.27,55.75,55.27,55.4,122
,2008-11-21 10:30,21,55.44,55.7,54.85,55.2,159
,2008-11-21 11:00,21,55,55.17,54.35,55.17,203
,2008-11-21 11:30,21,54.82,55.23,54.8,55.21,61
,2008-11-21 12:00,21,55.43,55.47,55.33,55.42,56
,2008-11-21 12:30,21,55.7,56.27,55.7,56.27,4
,2008-11-21 13:00,21,55.95,55.95,55.62,55.77,8
,2008-11-21 13:30,21,55.88,56.3,55.78,56.11,19
,2008-11-21 14:00,21,55.76,56.22,55.58,56.15,100
,2008-11-24 02:30,24,56.02,56.02,56.02,56.02,1
,2008-11-24 03:00,24,55.63,55.67,55.53,55.53,16
,2008-11-24 03:30,24,55.52,55.52,54.84,54.97,39
,2008-11-24 04:00,24,55.35,55.57,55.35,55.57,27
,2008-11-24 04:30,24,55.77,55.99,55.56,55.99,33
,2008-11-24 05:00,24,55.73,55.9,55.73,55.9,36
,2008-11-24 06:00,24,56.06,57.61,56.06,57.6,30
,2008-11-24 06:30,24,57.5,57.88,57.46,57.53,93
,2008-11-24 07:00,24,57.51,57.67,57.51,57.58,5
,2008-11-24 07:30,24,57.57,57.67,57.57,57.67,6
,2008-11-24 08:00,24,57.36,57.36,56.97,56.97,12
,2008-11-24 08:30,24,56.75,56.96,56.75,56.77,76
,2008-11-24 09:00,24,57.31,57.55,57.13,57.3,26
,2008-11-24 09:30,24,57.52,57.52,56.41,56.55,20
,2008-11-24 10:00,24,57.18,58.08,57.18,58.08,116
,2008-11-24 10:30,24,58.4,59.7,58.27,59.59,184
,2008-11-24 11:00,24,59,59.94,58.97,59.45,282
,2008-11-24 11:30,24,59.68,60.58,59.68,60.45,173
,2008-11-24 12:00,24,60.41,60.67,59.83,59.83,325
,2008-11-24 12:30,24,60.02,60.86,60.02,60.86,2
,2008-11-24 13:00,24,61.03,61.5,61.03,61.27,34
,2008-11-24 13:30,24,60.84,60.84,60.84,60.84,20
,2008-11-24 14:00,24,60.58,60.96,60.5,60.89,104
,2008-11-24 14:30,24,60.81,60.93,60.73,60.73,3
,2008-11-24 15:00,24,60.89,61.08,60.89,61.08,40
,2008-11-25 03:00,25,58.9,59,58.88,58.97,37
,2008-11-25 03:30,25,59,59.13,58.98,59.1,40
,2008-11-25 04:00,25,59.1,59.1,58.41,58.41,89
,2008-11-25 04:30,25,58.99,58.99,58.56,58.76,30
,2008-11-25 05:00,25,58.8,58.93,58.77,58.85,36
,2008-11-25 05:30,25,58.56,58.68,58.56,58.65,41
,2008-11-25 06:00,25,58.65,59.15,58.65,58.92,195
,2008-11-25 06:30,25,58.91,59.6,58.91,59.6,210
,2008-11-25 07:00,25,59.61,59.62,59.42,59.42,103
,2008-11-25 07:30,25,59.55,59.55,58.62,58.62,16
,2008-11-25 08:00,25,58.31,59.34,57.85,59.34,87
,2008-11-25 08:30,25,60,60.74,60,60.42,22
,2008-11-25 09:00,25,60.35,60.35,59.5,59.5,125
,2008-11-25 09:30,25,59.5,59.5,58.94,59.03,46
,2008-11-25 10:00,25,59.48,59.5,58.54,58.54,58
,2008-11-25 10:30,25,59.04,59.04,58.54,58.62,44
,2008-11-25 11:00,25,58.38,58.38,57.64,57.64,104
,2008-11-25 11:30,25,57.64,58.4,57.52,58.29,75
,2008-11-25 12:00,25,58.23,58.66,57.93,57.93,49
,2008-11-25 12:30,25,58.3,58.3,58.3,58.3,1
,2008-11-25 13:00,25,57.9,58.53,57.9,58.52,25
,2008-11-25 13:30,25,58.73,58.8,58.18,58.22,48
,2008-11-25 14:00,25,58.5,58.54,57.64,57.86,19
,2008-11-25 14:30,25,57.97,58.08,57.96,58.06,11
,2008-11-26 03:30,26,58.13,58.15,58.13,58.15,16
,2008-11-26 04:00,26,58.82,58.82,58.15,58.6,61
,2008-11-26 04:30,26,58.82,59.16,58.82,59.14,18
,2008-11-26 05:00,26,59.4,59.5,59.2,59.2,49
,2008-11-26 05:30,26,59.27,59.38,59.25,59.25,5
,2008-11-26 06:00,26,59.46,59.46,59.19,59.19,38
,2008-11-26 06:30,26,59.4,59.4,58.96,59.01,5
,2008-11-26 07:00,26,58.98,59.49,58.98,59.49,4
,2008-11-26 07:30,26,59.29,59.38,59.25,59.25,30
,2008-11-26 08:00,26,59.25,59.64,59.11,59.64,54
,2008-11-26 08:30,26,59.4,60.25,59.2,60.15,55
,2008-11-26 09:00,26,60.21,60.44,59.9,60,30
,2008-11-26 09:30,26,59.53,59.89,59.48,59.84,11
,2008-11-26 10:00,26,59.69,60.14,59.51,60.14,28
,2008-11-26 10:30,26,60.14,60.14,58.67,59,208
,2008-11-26 11:00,26,59,61.36,58.85,60.71,86
,2008-11-26 11:30,26,60.5,60.53,59.9,59.9,33
,2008-11-26 12:00,26,59.93,59.97,59.3,59.94,118
,2008-11-26 12:30,26,59.89,61.15,59.84,61.05,157
,2008-11-26 13:00,26,60.96,60.96,60.39,60.71,36
,2008-11-26 13:30,26,60.81,60.89,60.48,60.88,41
,2008-11-26 14:00,26,61.04,62.1,61.04,61.83,187
,2008-11-26 14:30,26,61.61,61.72,61.61,61.62,12
,2008-11-27 04:00,27,60.82,60.82,60.82,60.82,18
,2008-11-27 04:30,27,60.82,60.82,60.82,60.82,1
,2008-11-27 05:00,27,61.21,61.26,61.21,61.26,7
,2008-11-27 05:30,27,60.96,61.15,60.88,61,35
,2008-11-27 06:00,27,61.15,61.15,60.88,60.88,16
,2008-11-27 06:30,27,60.98,61.08,60.98,61.08,51
,2008-11-27 07:00,27,61.02,61.02,60.7,60.7,6
,2008-11-27 07:30,27,60.54,60.63,60.43,60.63,13
,2008-11-27 10:00,27,61.62,61.62,61.46,61.46,16
,2008-11-27 10:30,27,61.32,61.4,61.19,61.19,6
,2008-11-27 11:00,27,61.34,61.52,61.17,61.17,52
,2008-11-27 12:00,27,61.25,61.25,61.25,61.25,10
,2008-11-27 12:30,27,61.54,61.54,61.1,61.34,54
,2008-11-28 03:30,28,60.32,60.32,60.25,60.25,7
,2008-11-28 04:00,28,60.24,60.7,60.24,60.7,59
,2008-11-28 04:30,28,60.8,60.8,60.32,60.32,54
,2008-11-28 05:30,28,60.82,60.82,60.82,60.82,10
,2008-11-28 06:00,28,60.91,60.91,60.87,60.87,8
,2008-11-28 06:30,28,61.09,61.29,61.09,61.29,29
,2008-11-28 07:00,28,61.72,61.97,61.6,61.97,100
,2008-11-28 07:30,28,61.73,61.73,61.47,61.47,17
,2008-11-28 08:00,28,61.41,61.41,61.29,61.3,14
,2008-11-28 08:30,28,61.29,61.29,61.29,61.29,7
,2008-11-28 09:00,28,61.01,61.01,60.49,60.49,31
,2008-11-28 09:30,28,60.64,60.72,60.64,60.67,19
,2008-11-28 10:00,28,60.63,60.63,60.36,60.38,14
,2008-11-28 10:30,28,60.2,60.2,59.6,59.6,48
,2008-11-28 11:00,28,59.64,59.64,59.21,59.21,38
,2008-11-28 11:30,28,59.15,59.35,59.13,59.35,31
,2008-11-28 12:00,28,59.5,59.53,59.22,59.42,21
,2008-11-28 12:30,28,59.3,59.63,59.22,59.63,19
,2008-11-28 13:00,28,59.77,62.05,59.77,61.97,98
,2008-11-28 13:30,28,62.03,62.85,62.03,62.85,371
,2008-12-01 03:00,1,59.48,59.48,59.48,59.48,5
,2008-12-01 03:30,1,59.5,59.5,59.5,59.5,1
,2008-12-01 04:00,1,59.17,59.17,59.1,59.1,3
,2008-12-01 04:30,1,59.22,59.76,59.22,59.76,15
,2008-12-01 05:00,1,59.67,59.76,59.67,59.68,35
,2008-12-01 05:30,1,59.68,59.68,59.65,59.65,22
,2008-12-01 06:00,1,59.8,59.85,59.8,59.85,59
,2008-12-01 06:30,1,59.83,59.9,59.79,59.85,177
,2008-12-01 07:00,1,59.8,59.8,59.69,59.69,32
,2008-12-01 07:30,1,59.51,59.54,59.37,59.38,42
,2008-12-01 08:00,1,59.2,59.2,59.15,59.15,41
,2008-12-01 08:30,1,58.94,58.94,58.68,58.84,3
,2008-12-01 09:00,1,58.98,58.98,58.3,58.58,194
,2008-12-01 09:30,1,58.4,58.87,58.11,58.49,68
,2008-12-01 10:00,1,58.68,58.89,58.56,58.89,28
,2008-12-01 10:30,1,58.86,58.86,58.16,58.16,16
,2008-12-01 11:00,1,58.03,58.22,56.99,57.02,266
,2008-12-01 11:30,1,57.37,57.5,57.35,57.35,6
,2008-12-01 12:00,1,57.36,57.36,57.36,57.36,1
,2008-12-01 12:30,1,57.33,57.51,57.33,57.51,4
,2008-12-01 13:00,1,57.63,57.63,57.63,57.63,5
,2008-12-01 13:30,1,57.22,57.22,57.21,57.21,2
,2008-12-01 14:00,1,57.34,57.34,56.6,56.76,30
,2008-12-01 14:30,1,56.77,56.85,56.58,56.58,5
,2008-12-01 15:00,1,56.63,56.63,56.62,56.62,4
,2008-12-01 16:00,1,56.62,56.65,56.62,56.65,2
,2008-12-01 16:30,1,56.56,56.56,56.55,56.55,3
,2008-12-01 21:30,2,56.2,56.2,56.2,56.2,7
,2008-12-01 22:00,2,56.2,56.2,56.2,56.2,3
,2008-12-02 03:30,2,55.23,55.64,55.23,55.55,19
,2008-12-02 04:00,2,55.39,55.42,55.39,55.42,56
,2008-12-02 04:30,2,55.55,55.55,55.43,55.43,31
,2008-12-02 05:00,2,55.85,56.4,55.7,56.33,98
,2008-12-02 05:30,2,56.43,56.48,56.02,56.02,98
,2008-12-02 06:00,2,56.08,56.11,56.05,56.11,41
,2008-12-02 06:30,2,56.24,56.86,56.24,56.84,76
,2008-12-02 07:00,2,56.75,56.75,56.75,56.75,86
,2008-12-02 07:30,2,56.87,56.87,56.87,56.87,1
,2008-12-02 08:00,2,57.04,57.1,56.91,57.1,7
,2008-12-02 09:00,2,56.68,57.47,56.57,57.47,16
,2008-12-02 09:30,2,57.36,57.69,56.58,56.69,30
,2008-12-02 10:00,2,57.61,57.61,57.31,57.31,7
,2008-12-02 10:30,2,57.43,57.43,56.17,56.17,87
,2008-12-02 11:00,2,56.12,56.29,55.05,55.11,231
,2008-12-02 11:30,2,55.55,56.09,55.44,56.09,82
,2008-12-02 12:00,2,55.8,56.35,55.8,56.35,9
,2008-12-02 12:30,2,56.47,56.47,56.01,56.1,10
,2008-12-02 13:00,2,56.1,56.58,56.1,56.58,33
,2008-12-02 13:30,2,56.22,56.22,55.37,55.4,55
,2008-12-02 14:00,2,55.69,55.71,54.39,54.63,360
,2008-12-02 14:30,2,54.68,55.04,54.66,55.04,85
,2008-12-02 15:00,2,54.89,55.16,54.89,55.16,2
,2008-12-02 16:30,2,55,55,55,55,1
,2008-12-03 03:00,3,54.74,54.74,54.7,54.7,9
,2008-12-03 04:00,3,55.18,55.21,55,55.11,67
,2008-12-03 04:30,3,54.96,54.96,54.96,54.96,2
,2008-12-03 05:00,3,54.95,55.1,54.84,54.84,26
,2008-12-03 05:30,3,54.81,54.81,54.81,54.81,6
,2008-12-03 06:00,3,54.63,54.75,54.5,54.72,71
,2008-12-03 06:30,3,54.78,54.85,54.74,54.82,78
,2008-12-03 07:00,3,54.85,54.95,54.85,54.95,34
,2008-12-03 07:30,3,54.64,54.64,54.64,54.64,5
,2008-12-03 08:00,3,54.61,54.61,54.2,54.35,22
,2008-12-03 08:30,3,54.52,54.9,54.52,54.8,166
,2008-12-03 09:00,3,54.85,54.85,54.83,54.83,6
,2008-12-03 09:30,3,54.58,55.09,54.47,54.65,78
,2008-12-03 10:00,3,54.81,54.81,54.5,54.52,17
,2008-12-03 10:30,3,54.37,55.7,54.28,55.4,52
,2008-12-03 11:00,3,55.18,55.18,54.44,54.94,68
,2008-12-03 11:30,3,54.85,55.41,54.85,55.37,17
,2008-12-03 12:00,3,55.42,55.42,54.94,55.14,95
,2008-12-03 12:30,3,55.14,55.31,55.05,55.29,11
,2008-12-03 13:00,3,55.18,55.23,54.8,54.8,19
,2008-12-03 13:30,3,54.78,55.03,54.65,55.03,25
,2008-12-03 14:00,3,55.1,55.23,54.46,54.82,54
,2008-12-03 14:30,3,54.83,54.85,54.8,54.82,10
,2008-12-04 03:30,4,53.58,53.96,53.58,53.96,28
,2008-12-04 04:00,4,53.84,54.04,53.84,54.03,6
,2008-12-04 04:30,4,54.05,54.05,54.05,54.05,5
,2008-12-04 05:00,4,54.19,54.36,54.18,54.36,16
,2008-12-04 05:30,4,54.1,54.23,54.1,54.23,60
,2008-12-04 06:00,4,54.23,54.28,54.23,54.25,35
,2008-12-04 06:30,4,54.2,54.27,54.09,54.09,74
,2008-12-04 07:00,4,54.22,54.22,53.62,53.88,19
,2008-12-04 07:30,4,54.22,54.22,54.12,54.12,13
,2008-12-04 08:00,4,53.82,53.82,53.82,53.82,1
,2008-12-04 08:30,4,54.08,54.23,54.08,54.22,29
,2008-12-04 09:00,4,54.03,54.6,54,54.03,75
,2008-12-04 09:30,4,54.5,55.07,54.05,54.95,25
,2008-12-04 10:00,4,55.04,55.04,54.23,54.23,86
,2008-12-04 10:30,4,54.51,54.51,54.03,54.31,36
,2008-12-04 11:00,4,54.03,54.67,53.66,54.32,183
,2008-12-04 11:30,4,54.29,54.3,53.94,54.02,28
,2008-12-04 12:00,4,53.82,53.82,52.84,52.84,40
,2008-12-04 12:30,4,52.82,53.2,52.72,52.83,59
,2008-12-04 13:00,4,52.4,52.43,52.19,52.19,308
,2008-12-04 13:30,4,52.12,52.81,52.1,52.65,43
,2008-12-04 14:00,4,52.71,52.71,52.06,52.18,162
,2008-12-04 14:30,4,52.17,52.17,52.17,52.17,1
,2008-12-04 15:00,4,51.93,51.93,51.93,51.93,5
,2008-12-05 08:30,5,50.87,51.21,50.87,51.11,21
,2008-12-05 09:00,5,51.22,51.89,51.22,51.55,90
,2008-12-05 09:30,5,51.55,51.91,51.55,51.65,39
,2008-12-05 10:00,5,51.48,51.48,50.95,50.95,28
,2008-12-05 10:30,5,51.06,51.2,50.28,50.52,569
,2008-12-05 11:00,5,50.65,50.69,49.64,49.64,212
,2008-12-05 11:30,5,49.6,50.18,49.6,50.06,121
,2008-12-05 12:00,5,50.1,50.26,49.86,50.18,91
,2008-12-05 12:30,5,49.66,49.77,49.43,49.43,41
,2008-12-05 13:00,5,49.36,49.99,49.36,49.56,198
,2008-12-05 13:30,5,49.75,50.57,49.64,50.18,117
,2008-12-05 14:00,5,50.28,50.44,49.31,49.32,65
,2008-12-05 14:30,5,50.03,50.03,49.91,49.97,21
,2008-12-05 15:00,5,49.71,49.77,49.71,49.77,29
,2008-12-05 15:30,5,49.56,49.62,49.56,49.6,26
,2008-12-08 03:30,8,51.45,51.45,51.45,51.45,4
,2008-12-08 04:00,8,51.45,51.7,51.45,51.68,22
,2008-12-08 04:30,8,51.69,51.72,51.41,51.41,22
,2008-12-08 05:00,8,51.5,51.53,51.32,51.32,23
,2008-12-08 05:30,8,51.32,51.32,51.31,51.31,7
,2008-12-08 06:00,8,51.21,51.21,50.65,50.65,58
,2008-12-08 06:30,8,51.01,51.01,51.01,51.01,5
,2008-12-08 07:00,8,51.05,51.39,51.05,51.38,37
,2008-12-08 07:30,8,51.13,51.6,51.13,51.6,49
,2008-12-08 08:00,8,51.93,52.16,51.79,51.79,35
,2008-12-08 08:30,8,52.12,52.37,51.9,52.36,311
,2008-12-08 09:00,8,52.36,52.6,52.15,52.17,68
,2008-12-08 09:30,8,52.26,52.78,52.17,52.56,211
,2008-12-08 10:00,8,52.2,52.47,52.09,52.45,78
,2008-12-08 10:30,8,52.45,52.95,52.24,52.25,73
,2008-12-08 11:00,8,52.49,52.52,51.89,51.92,229
,2008-12-08 11:30,8,51.96,52.1,51.96,52.08,10
,2008-12-08 12:00,8,51.93,52.2,51.81,52.2,47
,2008-12-08 12:30,8,51.83,51.87,51.73,51.86,85
,2008-12-08 13:00,8,52.37,52.39,51.9,51.9,24
,2008-12-08 13:30,8,51.85,52.49,51.85,52.49,31
,2008-12-08 14:00,8,52.51,53.01,52.2,52.94,60
,2008-12-08 14:30,8,53.28,53.36,53.28,53.36,5
,2008-12-09 04:00,9,52.76,53.1,52.76,53.08,10
,2008-12-09 04:30,9,52.65,52.74,52.59,52.74,22
,2008-12-09 05:00,9,52.58,52.58,52.53,52.54,80
,2008-12-09 05:30,9,52.49,52.66,52.47,52.54,48
,2008-12-09 06:00,9,52.52,52.52,52.27,52.51,98
,2008-12-09 06:30,9,52.49,52.5,52.4,52.44,32
,2008-12-09 07:00,9,52.8,52.9,52.8,52.9,2
,2008-12-09 07:30,9,53.42,53.43,53.18,53.18,5
,2008-12-09 08:00,9,52.88,52.91,52.5,52.5,172
,2008-12-09 08:30,9,52.63,52.63,52.14,52.46,108
,2008-12-09 09:00,9,52.42,52.66,52.14,52.51,140
,2008-12-09 09:30,9,52.51,53.5,52.5,53.28,129
,2008-12-09 10:00,9,52.89,53.11,52.75,52.78,51
,2008-12-09 10:30,9,52.75,53.09,52.22,52.22,129
,2008-12-09 11:00,9,52.33,52.33,51.76,51.77,104
,2008-12-09 11:30,9,52.14,52.32,52.13,52.28,30
,2008-12-09 12:00,9,52.16,52.8,52.14,52.52,34
,2008-12-09 12:30,9,52.7,52.7,52.26,52.38,112
,2008-12-09 13:00,9,52.37,52.37,51.9,51.9,48
,2008-12-09 13:30,9,51.95,52.47,51.95,52.14,33
,2008-12-09 14:00,9,52.05,52.19,51.25,51.33,150
,2008-12-09 14:30,9,51.11,51.11,51.11,51.11,1
,2008-12-09 15:00,9,51.27,51.27,51.27,51.27,5
,2008-12-09 16:00,9,51.33,51.33,51.33,51.33,3
,2008-12-10 03:00,10,51.7,51.71,51.52,51.52,48
,2008-12-10 03:30,10,51.64,51.64,51.64,51.64,9
,2008-12-10 04:00,10,51.89,51.95,51.89,51.95,13
,2008-12-10 04:30,10,51.95,52.12,51.93,51.93,60
,2008-12-10 05:00,10,52.26,52.33,52.08,52.08,66
,2008-12-10 05:30,10,51.89,52.01,51.77,51.96,67
,2008-12-10 06:00,10,52.08,52.08,51.95,51.97,13
,2008-12-10 06:30,10,51.97,52.62,51.97,52.62,84
,2008-12-10 07:00,10,52.51,53.19,52.51,52.94,44
,2008-12-10 07:30,10,52.71,52.92,52.34,52.6,97
,2008-12-10 08:00,10,52.6,52.95,52.54,52.95,128
,2008-12-10 08:30,10,52.8,52.8,52.55,52.76,125
,2008-12-10 09:00,10,52.5,53.01,52.49,52.49,82
,2008-12-10 09:30,10,52.53,52.67,52.33,52.33,54
,2008-12-10 10:00,10,52.43,52.99,52.43,52.69,151
,2008-12-10 10:30,10,52.78,52.85,50.62,50.83,245
,2008-12-10 11:00,10,50.8,51.45,50.42,50.8,327
,2008-12-10 11:30,10,50.93,52.65,50.93,52.34,287
,2008-12-10 12:00,10,52.34,53.77,52.33,52.98,216
,2008-12-10 12:30,10,52.83,53.36,52.77,53.27,70
,2008-12-10 13:00,10,53.11,53.11,52.55,52.6,128
,2008-12-10 13:30,10,52.68,52.69,51.5,51.5,155
,2008-12-10 14:00,10,51.5,51.71,50.87,51.62,282
,2008-12-10 14:30,10,51.37,51.67,51.37,51.67,8
,2008-12-11 02:30,11,51.85,51.85,51.85,51.85,1
,2008-12-11 03:00,11,51.71,51.73,51.71,51.73,6
,2008-12-11 04:00,11,51.85,52,51.85,52,54
,2008-12-11 04:30,11,52.47,52.95,52.2,52.95,215
,2008-12-11 05:00,11,52.96,53.06,52.83,53.06,54
,2008-12-11 05:30,11,53.12,53.84,53.12,53.65,98
,2008-12-11 06:00,11,53.53,53.74,53.32,53.32,46
,2008-12-11 06:30,11,53.55,53.61,53.39,53.46,41
,2008-12-11 07:00,11,53.56,53.62,53.56,53.62,6
,2008-12-11 07:30,11,53.5,53.6,53.36,53.47,275
,2008-12-11 08:00,11,53.57,53.69,53.36,53.36,70
,2008-12-11 08:30,11,53.37,53.44,53.08,53.44,114
,2008-12-11 09:00,11,53.67,54.24,53.17,54.09,192
,2008-12-11 09:30,11,54.1,54.76,53.89,54.74,109
,2008-12-11 10:00,11,54.73,54.87,54.41,54.64,111
,2008-12-11 10:30,11,54.61,54.71,53.91,54.33,61
,2008-12-11 11:00,11,54.28,55.11,54.24,54.34,72
,2008-12-11 11:30,11,54.65,55.01,54.59,55.01,40
,2008-12-11 12:00,11,55.21,55.95,55.21,55.95,57
,2008-12-11 12:30,11,55.81,56.53,55.8,56.52,222
,2008-12-11 13:00,11,56.79,56.87,56.51,56.68,371
,2008-12-11 13:30,11,56.7,56.7,56.15,56.15,148
,2008-12-11 14:00,11,56.06,56.7,55.67,55.98,254
,2008-12-11 14:30,11,55.93,56.15,55.93,56.01,44
,2008-12-11 15:00,11,55.87,55.87,55.74,55.74,10
,2008-12-11 15:30,11,55.72,55.99,55.71,55.78,23
,2008-12-12 03:30,12,54.3,54.39,54.27,54.33,30
,2008-12-12 04:00,12,54.31,54.89,54.24,54.88,39
,2008-12-12 04:30,12,55.25,55.41,55.17,55.17,22
,2008-12-12 05:00,12,54.48,54.48,53.91,53.93,55
,2008-12-12 05:30,12,53.86,53.86,53.45,53.47,184
,2008-12-12 06:00,12,53.47,53.52,53.22,53.46,58
,2008-12-12 06:30,12,53.61,53.97,53.51,53.91,31
,2008-12-12 07:00,12,53.62,53.62,53.24,53.3,73
,2008-12-12 07:30,12,53.45,53.72,53.07,53.2,134
,2008-12-12 08:00,12,53.24,53.33,53.18,53.33,6
,2008-12-12 08:30,12,53.37,53.6,53.29,53.36,70
,2008-12-12 09:00,12,53.3,53.3,52.62,52.81,367
,2008-12-12 09:30,12,52.83,53.59,52.66,53.37,367
,2008-12-12 10:00,12,53.45,53.48,53.17,53.38,46
,2008-12-12 10:30,12,53.56,54.26,53.55,54.05,63
,2008-12-12 11:00,12,54.11,54.11,53.32,53.56,64
,2008-12-12 11:30,12,53.72,53.77,53.46,53.77,79
,2008-12-12 12:00,12,53.91,53.92,53.75,53.76,12
,2008-12-12 12:30,12,54.9,55.77,54.76,55.77,29
,2008-12-12 13:00,12,55.39,55.89,55.24,55.24,59
,2008-12-12 13:30,12,54.74,54.8,54.01,54.8,49
,2008-12-12 14:00,12,54.88,56.18,54.88,55.4,59
,2008-12-12 14:30,12,55.4,55.49,55.4,55.49,2
,2008-12-15 03:30,15,55.21,55.21,55.15,55.15,4
,2008-12-15 04:00,15,55.45,55.6,55.38,55.56,61
,2008-12-15 04:30,15,56.17,56.61,56.17,56.6,29
,2008-12-15 05:00,15,56.83,57.77,56.83,57.77,106
,2008-12-15 05:30,15,57.86,57.91,57.63,57.81,108
,2008-12-15 06:00,15,57.44,58.09,57.44,57.75,55
,2008-12-15 06:30,15,58.02,58.07,57.88,57.88,92
,2008-12-15 07:00,15,57.7,57.73,57.7,57.72,10
,2008-12-15 07:30,15,57.62,57.7,57.37,57.7,110
,2008-12-15 08:00,15,57.61,58.13,57.61,58.13,62
,2008-12-15 08:30,15,58.15,58.86,58.15,58.75,108
,2008-12-15 09:00,15,58.86,58.86,58.41,58.42,38
,2008-12-15 09:30,15,58.17,58.2,57.74,57.91,58
,2008-12-15 10:00,15,57.95,58.53,57.95,58.5,53
,2008-12-15 10:30,15,57.75,57.75,56.99,56.99,15
,2008-12-15 11:00,15,57.16,57.27,56.3,56.3,194
,2008-12-15 11:30,15,56.25,56.78,55.9,56.38,26
,2008-12-15 12:00,15,56.42,56.42,55.6,55.65,171
,2008-12-15 12:30,15,55.5,55.55,54.5,54.64,252
,2008-12-15 13:00,15,54.47,54.61,53.9,54.53,237
,2008-12-15 13:30,15,54.55,55.08,53.71,54.92,103
,2008-12-15 14:00,15,54.55,54.64,53.69,53.8,137
,2008-12-15 14:30,15,53.74,53.78,53.64,53.64,108
,2008-12-15 15:00,15,53.59,53.62,53.45,53.45,36
,2008-12-16 03:00,16,53.87,53.92,53.76,53.82,19
,2008-12-16 03:30,16,54.36,54.36,54.36,54.36,4
,2008-12-16 04:00,16,54.24,54.27,53.85,54,152
,2008-12-16 04:30,16,53.95,54.15,53.9,53.9,105
,2008-12-16 05:00,16,54.72,54.79,54.53,54.56,126
,2008-12-16 05:30,16,54.21,54.47,54.2,54.35,51
,2008-12-16 06:00,16,53.95,54.42,53.94,54.42,17
,2008-12-16 06:30,16,54.45,54.53,54.45,54.53,66
,2008-12-16 07:00,16,54.83,54.84,54.83,54.84,11
,2008-12-16 07:30,16,54.27,54.75,54.27,54.75,19
,2008-12-16 08:00,16,54.6,54.8,54.51,54.67,62
,2008-12-16 08:30,16,54.56,54.56,54.15,54.39,123
,2008-12-16 09:00,16,54.4,55.22,54.4,54.97,89
,2008-12-16 09:30,16,55.1,55.5,55,55.3,164
,2008-12-16 10:00,16,54.95,55.51,54.86,55.01,212
,2008-12-16 10:30,16,55.06,55.06,53.32,53.41,354
,2008-12-16 11:00,16,53.41,53.86,53,53.2,135
,2008-12-16 11:30,16,53.6,54.51,53.39,54.42,41
,2008-12-16 12:00,16,53.9,54.27,53.84,54.01,302
,2008-12-16 12:30,16,53.6,53.73,53.45,53.53,83
,2008-12-16 13:00,16,53.54,53.77,53.54,53.63,32
,2008-12-16 13:30,16,53.45,53.45,53.4,53.42,22
,2008-12-16 14:00,16,53.75,54.12,53.64,54.03,111
,2008-12-16 14:30,16,53,53.14,52.38,52.44,19
,2008-12-16 20:00,17,53.53,53.53,53.53,53.53,1
,2008-12-17 02:30,17,54.42,54.42,54.42,54.42,3
,2008-12-17 03:30,17,54.66,54.66,54.52,54.52,9
,2008-12-17 04:00,17,55.14,55.18,55.07,55.18,13
,2008-12-17 04:30,17,54.4,54.4,54.22,54.22,55
,2008-12-17 05:00,17,54.35,54.35,53.71,54.35,133
,2008-12-17 05:30,17,54.35,55.02,54.35,54.93,241
,2008-12-17 06:00,17,55.1,55.18,54.8,54.82,315
,2008-12-17 06:30,17,54.82,54.82,53.7,53.7,14
,2008-12-17 07:00,17,53.9,53.9,52.62,53.38,141
,2008-12-17 07:30,17,53.46,53.55,53.36,53.4,36
,2008-12-17 08:00,17,53.31,53.35,52.88,53,58
,2008-12-17 08:30,17,53.71,54.26,53.67,54.26,106
,2008-12-17 09:00,17,54.25,54.27,53.3,53.45,65
,2008-12-17 09:30,17,53.71,54.05,53.43,54.05,254
,2008-12-17 10:00,17,54.07,54.44,53.8,54.17,276
,2008-12-17 10:30,17,54.3,54.3,53.41,54.09,170
,2008-12-17 11:00,17,54.35,54.35,52.94,52.94,170
,2008-12-17 11:30,17,53.27,53.31,52.47,53.04,205
,2008-12-17 12:00,17,53.76,53.97,53.64,53.96,66
,2008-12-17 12:30,17,53.8,53.8,53.43,53.5,84
,2008-12-17 13:00,17,53.43,53.8,53.43,53.77,11
,2008-12-17 13:30,17,54.17,54.17,53.75,53.79,67
,2008-12-17 14:00,17,53.36,53.36,52.41,52.45,43
,2008-12-17 14:30,17,52.49,52.57,52.49,52.57,4
,2008-12-17 15:00,17,52.54,52.54,52.54,52.54,1
,2008-12-18 04:00,18,53.25,53.26,52.75,52.75,16
,2008-12-18 04:30,18,52.7,52.75,52.65,52.75,26
,2008-12-18 05:00,18,53.03,53.32,53.03,53.32,56
,2008-12-18 05:30,18,53.16,53.44,53.16,53.44,84
,2008-12-18 06:00,18,53.46,53.59,53.1,53.2,115
,2008-12-18 06:30,18,53.2,53.21,52.92,53.14,90
,2008-12-18 07:00,18,53.25,53.25,53.25,53.25,5
,2008-12-18 07:30,18,53.18,53.33,53.18,53.27,13
,2008-12-18 08:00,18,53.24,53.24,52.75,52.95,59
,2008-12-18 08:30,18,52.94,53.18,52.89,52.92,59
,2008-12-18 09:00,18,52.74,52.74,51.92,52.59,135
,2008-12-18 09:30,18,52.72,52.72,51.72,52.12,140
,2008-12-18 10:00,18,51.94,52.36,51.83,52.25,207
,2008-12-18 10:30,18,52.35,52.6,52.03,52.03,130
,2008-12-18 11:00,18,52.08,52.08,51.44,51.57,285
,2008-12-18 11:30,18,51.7,52.13,51.7,52.13,209
,2008-12-18 12:00,18,52.16,52.7,52.13,52.34,292
,2008-12-18 12:30,18,52.91,52.97,52.91,52.97,2
,2008-12-18 13:00,18,52.48,52.48,52.48,52.48,1
,2008-12-18 13:30,18,52.63,52.63,51.86,51.86,183
,2008-12-18 14:00,18,51.94,51.99,50.63,50.67,252
,2008-12-18 14:30,18,50.95,51.26,50.95,51.2,11
,2008-12-18 15:00,18,51.2,51.2,51.2,51.2,1
,2008-12-19 04:00,19,51.03,51.04,51.03,51.03,13
,2008-12-19 04:30,19,51.01,51.3,50.9,51.21,316
,2008-12-19 05:00,19,51.21,51.23,51.05,51.16,142
,2008-12-19 05:30,19,51.13,51.3,51.11,51.24,134
,2008-12-19 06:00,19,51.24,51.3,51.14,51.17,89
,2008-12-19 06:30,19,51.25,51.25,50.68,51,43
,2008-12-19 07:00,19,50.75,51,50.65,50.83,72
,2008-12-19 07:30,19,50.85,50.85,50.3,50.63,89
,2008-12-19 08:00,19,50.63,51.03,50.63,50.89,112
,2008-12-19 08:30,19,50.94,51.26,50.94,51.26,21
,2008-12-19 09:00,19,51.27,51.28,50.85,51.19,226
,2008-12-19 09:30,19,51.24,51.75,51.24,51.73,161
,2008-12-19 10:00,19,51.83,52.17,51.65,51.92,123
,2008-12-19 10:30,19,51.79,51.88,50.71,50.71,371
,2008-12-19 11:00,19,50.71,50.9,50.56,50.84,309
,2008-12-19 11:30,19,50.87,51.61,50.87,51.55,109
,2008-12-19 12:00,19,51.08,51.31,51.07,51.17,38
,2008-12-19 12:30,19,51.39,51.39,50.53,50.76,89
,2008-12-19 13:00,19,50.77,51.01,50.65,51.01,57
,2008-12-19 13:30,19,51.37,51.37,50.93,50.93,2
,2008-12-19 14:00,19,50.41,50.41,50.39,50.39,7
,2008-12-19 14:30,19,51.2,51.2,51.2,51.2,4
,2008-12-22 03:30,22,50.71,50.71,50.59,50.59,14
,2008-12-22 04:00,22,50.59,50.75,50.59,50.74,20
,2008-12-22 04:30,22,50.8,50.9,50.8,50.9,29
,2008-12-22 05:00,22,50.59,50.59,50.29,50.51,76
,2008-12-22 05:30,22,50.75,50.75,50.75,50.75,10
,2008-12-22 06:00,22,50.92,50.92,50.92,50.92,1
,2008-12-22 06:30,22,50.89,50.89,50.89,50.89,3
,2008-12-22 07:30,22,51.18,51.18,51.18,51.18,6
,2008-12-22 08:30,22,50.83,51.05,50.7,50.89,78
,2008-12-22 09:00,22,50.7,51.04,50.24,50.94,236
,2008-12-22 09:30,22,51.15,51.15,50.88,50.89,33
,2008-12-22 10:00,22,50.81,50.91,50.17,50.49,244
,2008-12-22 10:30,22,50.53,50.53,49.76,49.82,292
,2008-12-22 11:00,22,49.79,50.01,49.47,49.6,122
,2008-12-22 11:30,22,49.53,50.07,49.42,50.05,53
,2008-12-22 12:00,22,50.05,50.05,49.7,49.7,28
,2008-12-22 12:30,22,49.74,50.3,49.73,50.3,117
,2008-12-22 13:00,22,50.16,50.41,49.82,49.84,53
,2008-12-22 13:30,22,49.87,49.87,49.46,49.46,96
,2008-12-22 14:00,22,49.3,49.3,48.86,48.86,23
,2008-12-22 14:30,22,48.75,48.75,48.75,48.75,1
,2008-12-22 16:30,22,48.55,48.55,48.55,48.55,4
,2008-12-23 03:00,23,48.44,48.44,48.21,48.21,12
,2008-12-23 03:30,23,48.3,48.3,48.18,48.24,38
,2008-12-23 04:00,23,48.66,48.78,48.65,48.77,15
,2008-12-23 04:30,23,48.74,48.77,48.66,48.7,22
,2008-12-23 05:00,23,49.01,49.08,49.01,49.08,21
,2008-12-23 05:30,23,49.01,49.12,48.92,49.05,30
,2008-12-23 06:00,23,49.04,49.05,48.92,48.92,24
,2008-12-23 06:30,23,48.82,48.95,48.82,48.95,76
,2008-12-23 07:00,23,49.06,49.35,49.06,49.27,56
,2008-12-23 08:30,23,49.12,49.44,49.12,49.44,20
,2008-12-23 09:00,23,49.15,49.27,49.15,49.25,40
,2008-12-23 09:30,23,49.26,49.34,49.06,49.06,44
,2008-12-23 10:00,23,49.05,49.05,48.33,48.36,206
,2008-12-23 10:30,23,48.45,48.5,48.02,48.02,37
,2008-12-23 11:00,23,48.1,48.1,47.09,47.09,219
,2008-12-23 11:30,23,47.37,47.71,47.12,47.54,90
,2008-12-23 12:00,23,47.58,47.58,46.75,47,186
,2008-12-23 12:30,23,47.06,47.62,47.05,47.46,93
,2008-12-23 13:00,23,47.43,48.05,47.38,47.73,141
,2008-12-23 13:30,23,47.75,48.3,47.56,48.3,47
,2008-12-23 14:00,23,47.8,48.19,47.58,47.58,73
,2008-12-23 14:30,23,47.62,47.64,47.45,47.45,6
,2008-12-24 00:30,24,47.68,47.68,47.57,47.57,3
,2008-12-24 03:00,24,47.57,47.57,47.57,47.57,2
,2008-12-24 04:00,24,47.46,47.46,47.46,47.46,4
,2008-12-24 04:30,24,47.23,47.23,47.1,47.1,2
,2008-12-24 05:00,24,47.16,47.16,47.16,47.16,1
,2008-12-24 05:30,24,46.85,46.85,46.59,46.59,15
,2008-12-24 06:00,24,46.75,46.89,46.75,46.8,54
,2008-12-24 06:30,24,46.52,46.52,45.97,45.97,44
,2008-12-24 07:00,24,45,45,45,45,9
,2008-12-24 07:30,24,45,45.25,45,45.25,110
,2008-12-24 08:30,24,45.36,45.36,45.36,45.36,2
,2008-12-24 09:30,24,46.32,46.32,46.26,46.26,3
,2008-12-24 10:30,24,46.17,46.17,46.17,46.17,1
,2008-12-24 12:00,24,46.62,46.62,46.62,46.62,1
,2008-12-24 13:00,24,44.92,44.92,44.5,44.73,37
,2008-12-26 14:00,26,45.8,45.8,45.8,45.8,2
,2008-12-26 15:30,26,46.47,46.47,46.47,46.47,1
,2008-12-29 03:00,29,47.78,47.78,47.57,47.6,15
,2008-12-29 03:30,29,47.65,47.65,47.57,47.61,31
,2008-12-29 04:00,29,47.5,48.12,47.5,48.12,12
,2008-12-29 04:30,29,48.12,50.26,48.12,49.51,68
,2008-12-29 05:00,29,48.92,49,48.92,49,15
,2008-12-29 05:30,29,48.82,48.98,48.82,48.94,47
,2008-12-29 06:00,29,48.95,48.95,48.87,48.94,5
,2008-12-29 06:30,29,49.21,49.21,49.21,49.21,1
,2008-12-29 07:00,29,48.94,48.94,48.89,48.89,14
,2008-12-29 08:00,29,48.75,48.77,48.25,48.77,74
,2008-12-29 08:30,29,48.36,48.36,48.36,48.36,1
,2008-12-29 09:00,29,47.89,47.89,47.6,47.79,22
,2008-12-29 09:30,29,47.61,47.61,47.4,47.4,21
,2008-12-29 10:00,29,47.44,47.8,46.97,47.01,158
,2008-12-29 10:30,29,46.97,47.27,46.83,47.22,92
,2008-12-29 11:00,29,46.91,46.91,46.14,46.15,36
,2008-12-29 11:30,29,46.31,47.06,46.31,47.06,17
,2008-12-29 12:30,29,46.95,46.95,46.67,46.71,25
,2008-12-29 13:00,29,46.62,46.75,46.57,46.65,8
,2008-12-29 13:30,29,46.92,46.95,46.92,46.95,7
,2008-12-29 14:00,29,47.07,47.4,47.06,47.4,18
,2008-12-30 03:30,30,47.76,48.08,47.76,48.08,26
,2008-12-30 04:00,30,47.96,47.96,47.72,47.73,23
,2008-12-30 04:30,30,47.54,47.58,47.52,47.58,13
,2008-12-30 05:30,30,48.17,48.17,48.17,48.17,10
,2008-12-30 06:00,30,48.15,48.2,47.96,47.96,31
,2008-12-30 06:30,30,47.96,47.96,47.85,47.85,42
,2008-12-30 07:00,30,47.75,47.94,47.75,47.94,88
,2008-12-30 08:00,30,48.01,48.01,47.98,47.98,13
,2008-12-30 08:30,30,48.21,48.3,48.21,48.3,21
,2008-12-30 09:00,30,48.32,48.41,47.66,47.68,85
,2008-12-30 09:30,30,47.83,48.14,47.83,48.08,43
,2008-12-30 10:00,30,47.77,47.83,47.65,47.7,23
,2008-12-30 10:30,30,47.75,47.75,47.53,47.53,156
,2008-12-30 11:00,30,47.19,47.53,46.95,47.53,157
,2008-12-30 11:30,30,47.61,47.77,47.48,47.65,97
,2008-12-30 12:00,30,47.7,48.43,47.7,48.43,35
,2008-12-30 12:30,30,48.1,48.26,48.1,48.26,12
,2008-12-30 13:00,30,48.15,48.15,47.97,47.97,21
,2008-12-30 13:30,30,47.9,48.58,47.9,48.5,46
,2008-12-30 14:00,30,48.28,48.63,48.23,48.56,212
,2008-12-30 14:30,30,48.51,48.51,48.51,48.51,1
,2008-12-30 16:00,30,48.56,48.56,48.56,48.56,2
,2008-12-31 03:30,31,47.57,47.57,47.54,47.54,2
,2008-12-31 04:30,31,47.52,47.52,47.17,47.17,17
,2008-12-31 05:00,31,47.3,47.43,47.3,47.43,5
,2008-12-31 05:30,31,47.51,47.53,46.97,46.97,15
,2008-12-31 06:00,31,46.65,46.84,46.63,46.84,12
,2008-12-31 06:30,31,47.03,47.04,46.6,46.61,88
,2008-12-31 07:00,31,46.8,46.91,46.77,46.91,14
,2008-12-31 07:30,31,47.41,47.41,46.92,46.97,56
,2008-12-31 08:00,31,47.04,47.25,46.97,47.03,41
,2008-12-31 08:30,31,47.44,47.74,47.44,47.74,9
,2008-12-31 09:00,31,47.7,47.7,47.48,47.48,28
,2008-12-31 09:30,31,47.68,48.1,47.66,48.05,56
,2008-12-31 10:00,31,48.06,48.23,47.97,48.12,26
,2008-12-31 10:30,31,48.29,48.73,48.25,48.37,108
,2008-12-31 11:00,31,48.38,48.75,48.29,48.29,103
,2008-12-31 11:30,31,48.31,48.64,48.31,48.46,6
,2008-12-31 12:00,31,48.78,49.51,48.78,49.23,9
,2008-12-31 12:30,31,49.43,50.2,49.43,49.72,53
,2008-12-31 13:00,31,49.74,50.73,49.74,50.63,43
,2008-12-31 13:30,31,50.86,52.04,50.86,52.04,115
,2008-12-31 14:00,31,52.41,54.72,52.08,54.25,61
,2008-12-31 14:30,31,54.11,54.11,54.04,54.04,9
,2009-01-02 08:00,2,50.8,50.9,50.6,50.9,80
,2009-01-02 08:30,2,50.87,51.3,50.82,51.3,33
,2009-01-02 09:00,2,52.17,53,52.11,52.43,98
,2009-01-02 09:30,2,52.7,52.73,52.37,52.57,52
,2009-01-02 10:00,2,52.68,53.23,52.68,53.23,37
,2009-01-02 10:30,2,53.48,53.6,53.48,53.55,5
,2009-01-02 11:00,2,53.59,55.47,53.59,55.47,113
,2009-01-02 11:30,2,55.18,55.18,54.61,54.87,80
,2009-01-02 12:00,2,55.05,55.31,54.99,55.26,8
,2009-01-02 12:30,2,55.11,55.19,54.66,55.01,15
,2009-01-02 13:00,2,54.96,55.35,54.72,55.19,102
,2009-01-02 13:30,2,54.96,55.24,54.64,54.64,60
,2009-01-02 14:00,2,55.31,55.55,54.75,55.3,185
,2009-01-02 14:30,2,55.11,55.11,55.11,55.11,1
,2009-01-05 09:00,5,54.36,54.74,54.36,54.74,18
,2009-01-05 09:30,5,54.5,55.56,54.5,55.56,42
,2009-01-05 10:00,5,55.84,56,55.41,55.5,132
,2009-01-05 10:30,5,55.44,55.83,55.44,55.83,126
,2009-01-05 11:00,5,55.6,55.6,55.06,55.44,141
,2009-01-05 11:30,5,55.45,55.86,55.1,55.1,166
,2009-01-05 12:00,5,55.65,56.05,55.65,55.78,131
,2009-01-05 12:30,5,55.87,56.37,55.68,56.32,183
,2009-01-05 13:00,5,56.25,56.28,55.77,56.07,176
,2009-01-05 13:30,5,56.18,56.55,55.61,56.53,158
,2009-01-05 14:00,5,56.55,57.74,56.55,57.16,286
,2009-01-05 14:30,5,57.08,57.22,56.84,57.22,28
,2009-01-05 22:30,6,57.3,57.3,57.3,57.3,2
,2009-01-05 23:00,6,57.3,57.3,57.3,57.3,1
,2009-01-06 02:30,6,56.57,56.57,56.57,56.57,3
,2009-01-06 03:00,6,56.54,56.75,56.54,56.69,56
,2009-01-06 03:30,6,56.75,57.2,56.68,57.2,23
,2009-01-06 04:00,6,57.19,57.66,57.19,57.37,44
,2009-01-06 04:30,6,57.58,58.38,57.58,58.25,118
,2009-01-06 05:00,6,58.03,58.29,58.03,58.29,79
,2009-01-06 05:30,6,58.43,58.86,58.43,58.45,61
,2009-01-06 06:00,6,58.45,58.45,58.38,58.38,38
,2009-01-06 06:30,6,58.8,59.26,58.8,59,141
,2009-01-06 07:00,6,59.02,59.02,58.95,58.95,3
,2009-01-06 07:30,6,58.67,58.88,58.67,58.88,54
,2009-01-06 08:00,6,58.86,58.99,58.84,58.99,6
,2009-01-06 08:30,6,59.15,59.25,58.7,58.75,80
,2009-01-06 09:00,6,58.97,59.41,58.88,59.09,157
,2009-01-06 09:30,6,59.18,59.61,59.18,59.52,500
,2009-01-06 10:00,6,59.42,59.42,58.12,58.12,376
,2009-01-06 10:30,6,58.3,58.53,57.5,57.5,79
,2009-01-06 11:00,6,57.66,58.29,57.22,57.7,255
,2009-01-06 11:30,6,58.05,58.52,58.05,58.1,123
,2009-01-06 12:00,6,58.27,58.57,58.27,58.49,38
,2009-01-06 12:30,6,58.62,58.96,58.61,58.79,235
,2009-01-06 13:00,6,58.49,58.49,58.13,58.19,115
,2009-01-06 13:30,6,58.46,58.58,58.18,58.18,15
,2009-01-06 14:00,6,58.45,59.01,57.97,58.07,27
,2009-01-06 15:30,6,58.08,58.09,58.08,58.09,7
,2009-01-06 16:00,6,58.04,58.04,58.04,58.04,1
,2009-01-07 02:30,7,57.13,57.19,57.13,57.19,9
,2009-01-07 03:00,7,58.02,58.04,57.87,57.87,34
,2009-01-07 04:00,7,57.9,57.9,57.9,57.9,5
,2009-01-07 04:30,7,57.75,57.75,57.22,57.28,218
,2009-01-07 05:00,7,57.3,57.78,57.28,57.77,209
,2009-01-07 05:30,7,57.63,57.83,57.57,57.83,275
,2009-01-07 06:00,7,57.84,57.85,57.7,57.77,129
,2009-01-07 06:30,7,57.78,57.97,57.74,57.94,60
,2009-01-07 07:00,7,58.07,58.28,58.07,58.25,52
,2009-01-07 07:30,7,58.06,58.06,58.02,58.02,84
,2009-01-07 08:00,7,57.97,57.97,57.33,57.83,58
,2009-01-07 08:30,7,57.51,57.6,57.49,57.6,42
,2009-01-07 09:00,7,57.77,57.8,57.39,57.39,195
,2009-01-07 09:30,7,57.39,57.46,56.86,57.16,108
,2009-01-07 10:00,7,57.34,57.43,56.81,57,161
,2009-01-07 10:30,7,56.99,56.99,55.09,55.5,357
,2009-01-07 11:00,7,55.38,55.56,55.05,55.39,245
,2009-01-07 11:30,7,55.4,56.05,55.33,56,37
,2009-01-07 12:00,7,55.98,56.06,55.65,55.65,49
,2009-01-07 12:30,7,55.6,55.77,55.05,55.07,57
,2009-01-07 13:00,7,54.88,55.07,54.59,55.07,121
,2009-01-07 13:30,7,55.23,55.36,54.78,54.93,59
,2009-01-07 14:00,7,54.62,54.69,53.74,53.87,203
,2009-01-07 14:30,7,53.89,54.03,53.87,54.03,26
,2009-01-07 15:00,7,54.01,54.01,54.01,54.01,1
,2009-01-07 15:30,7,54.07,54.07,53.7,53.7,29
,2009-01-08 03:00,8,53.72,53.72,53.72,53.72,5
,2009-01-08 03:30,8,53.56,53.71,53.56,53.71,14
,2009-01-08 04:00,8,54.51,54.83,54.5,54.83,124
,2009-01-08 04:30,8,54.76,54.76,53.69,54.51,51
,2009-01-08 05:00,8,54.41,54.72,54.41,54.72,67
,2009-01-08 05:30,8,54.7,54.7,54.41,54.41,31
,2009-01-08 06:00,8,54.65,54.77,54.6,54.6,55
,2009-01-08 06:30,8,54.71,54.88,54.71,54.88,32
,2009-01-08 07:00,8,55.1,55.29,54.71,54.73,51
,2009-01-08 07:30,8,54.69,54.76,54.56,54.6,28
,2009-01-08 08:00,8,54.45,54.45,53.44,53.86,96
,2009-01-08 08:30,8,53.42,53.8,52.99,53.61,90
,2009-01-08 09:00,8,53.58,54.18,53.48,54.18,82
,2009-01-08 09:30,8,54.45,54.61,53.66,54.35,128
,2009-01-08 10:00,8,54.26,54.26,53.26,53.31,143
,2009-01-08 10:30,8,53.19,53.4,52.79,52.81,150
,2009-01-08 11:00,8,53.11,53.49,52.55,52.65,128
,2009-01-08 11:30,8,52.74,53.2,52.55,53.18,118
,2009-01-08 12:00,8,53.1,53.53,52.9,52.94,158
,2009-01-08 12:30,8,52.9,53.42,52.65,53.32,107
,2009-01-08 13:00,8,53,53.33,52.71,52.71,101
,2009-01-08 13:30,8,52.44,53,52.44,53,18
,2009-01-08 14:00,8,52.2,53.36,52.19,53.25,93
,2009-01-08 15:00,8,53.66,53.66,53.43,53.43,4
,2009-01-08 15:30,8,53.94,53.95,53.94,53.95,2
,2009-01-08 17:00,8,54.2,54.2,54.2,54.2,2
,2009-01-09 02:30,9,53.75,53.75,53.5,53.5,3
,2009-01-09 03:30,9,54,54,54,54,2
,2009-01-09 04:00,9,54,54,54,54,1
,2009-01-09 04:30,9,54.05,54.05,53.73,53.73,16
,2009-01-09 05:00,9,53.58,53.7,53.5,53.5,46
,2009-01-09 05:30,9,53.49,53.49,53.11,53.26,27
,2009-01-09 06:00,9,52.75,53.15,52.75,53.12,19
,2009-01-09 06:30,9,53.05,53.21,52.75,52.75,13
,2009-01-09 07:00,9,53.01,53.01,52.64,52.64,12
,2009-01-09 07:30,9,52.73,52.88,52.73,52.88,3
,2009-01-09 08:00,9,52.95,52.96,52.74,52.85,21
,2009-01-09 08:30,9,52.89,53.51,52.63,53.51,46
,2009-01-09 09:00,9,53.42,53.42,52.58,52.58,160
,2009-01-09 09:30,9,52.81,52.81,52.33,52.46,82
,2009-01-09 10:00,9,52.3,52.3,51.88,51.93,65
,2009-01-09 10:30,9,52.15,52.19,51.6,51.61,88
,2009-01-09 11:00,9,51.8,52.35,51.8,52.35,94
,2009-01-09 11:30,9,52.45,52.61,52.27,52.55,64
,2009-01-09 12:00,9,52.55,53.09,52.5,52.55,73
,2009-01-09 12:30,9,52.51,52.55,52.25,52.45,219
,2009-01-09 13:00,9,52.57,52.57,52.37,52.37,6
,2009-01-09 13:30,9,52.86,52.86,52.8,52.8,2
,2009-01-09 14:00,9,52.89,53.23,52.71,53.23,33
,2009-01-09 14:30,9,53.2,53.55,53.2,53.55,25
,2009-01-12 03:00,12,52.31,52.54,52.31,52.46,12
,2009-01-12 03:30,12,52.25,52.25,52.25,52.25,8
,2009-01-12 04:00,12,52.22,52.22,51.96,51.96,15
,2009-01-12 04:30,12,52.01,52.01,51.95,51.95,10
,2009-01-12 05:00,12,51.64,51.64,51.35,51.59,175
,2009-01-12 05:30,12,51.27,51.3,51.2,51.22,69
,2009-01-12 06:00,12,51.16,51.33,51.15,51.15,75
,2009-01-12 06:30,12,51.08,51.19,50.98,51.19,65
,2009-01-12 07:00,12,51.56,51.69,51.56,51.67,52
,2009-01-12 07:30,12,51.68,51.9,51.67,51.68,171
,2009-01-12 08:00,12,51.33,51.33,51.31,51.31,2
,2009-01-12 08:30,12,51.24,51.63,51.24,51.44,90
,2009-01-12 09:00,12,51.41,51.56,51.25,51.55,47
,2009-01-12 09:30,12,51.48,51.83,51.42,51.55,58
,2009-01-12 10:00,12,51.35,51.44,51,51.4,316
,2009-01-12 10:30,12,51.48,51.48,50.97,50.97,118
,2009-01-12 11:00,12,50.94,51.05,50.71,50.85,81
,2009-01-12 11:30,12,51.08,51.18,50.98,50.99,118
,2009-01-12 12:00,12,51.07,51.33,51.07,51.21,83
,2009-01-12 12:30,12,51.41,51.42,51.26,51.4,40
,2009-01-12 13:00,12,51.13,51.28,51.07,51.15,41
,2009-01-12 13:30,12,51.37,52.08,51.25,51.97,112
,2009-01-12 14:00,12,51.65,51.73,51.15,51.17,199
,2009-01-12 14:30,12,51.35,51.56,51.35,51.56,18
,2009-01-13 02:00,13,50.53,50.65,50.53,50.65,3
,2009-01-13 02:30,13,50.54,50.54,50.54,50.54,2
,2009-01-13 03:00,13,50.5,50.5,50.39,50.4,24
,2009-01-13 03:30,13,50.4,50.47,50.3,50.44,82
,2009-01-13 04:00,13,50.44,50.6,50.35,50.6,99
,2009-01-13 04:30,13,50.63,50.72,50.61,50.72,34
,2009-01-13 05:00,13,50.88,51.24,50.88,51.2,44
,2009-01-13 05:30,13,51.2,51.2,50.95,50.96,50
,2009-01-13 06:00,13,51.03,51.15,50.7,50.75,123
,2009-01-13 06:30,13,50.78,51.15,50.77,51.15,13
,2009-01-13 07:00,13,51.47,51.63,51.31,51.31,57
,2009-01-13 07:30,13,51.1,51.17,51.1,51.15,55
,2009-01-13 08:00,13,51.32,51.53,51.32,51.53,55
,2009-01-13 08:30,13,51.51,52,51.5,51.96,35
,2009-01-13 09:00,13,52.25,52.35,51.92,51.92,325
,2009-01-13 09:30,13,51.72,52.67,51.72,52.67,99
,2009-01-13 10:00,13,52.9,53.44,52.9,52.91,104
,2009-01-13 10:30,13,52.59,52.83,52.31,52.65,146
,2009-01-13 11:00,13,52.57,52.8,52.41,52.63,130
,2009-01-13 11:30,13,52.72,52.98,52.5,52.66,117
,2009-01-13 12:00,13,52.67,52.68,52.3,52.3,202
,2009-01-13 12:30,13,52.51,52.72,52.51,52.55,30
,2009-01-13 13:00,13,52.2,52.37,52.06,52.37,89
,2009-01-13 13:30,13,52.45,52.6,52.45,52.5,22
,2009-01-13 14:00,13,52.66,53.08,52.21,53.08,230
,2009-01-13 14:30,13,53.03,53.31,53.02,53.24,16
,2009-01-13 15:00,13,53.24,53.24,53.24,53.24,5
,2009-01-13 15:30,13,53.22,53.22,53.22,53.22,1
,2009-01-14 02:00,14,53.21,53.21,53.21,53.21,2
,2009-01-14 02:30,14,53.09,53.09,53.09,53.09,3
,2009-01-14 03:30,14,53.05,53.05,52.89,52.89,9
,2009-01-14 04:00,14,53.5,53.64,53.35,53.35,93
,2009-01-14 04:30,14,53.31,53.55,53.31,53.55,25
,2009-01-14 05:00,14,53.31,53.31,53.06,53.06,6
,2009-01-14 05:30,14,53.25,53.42,53.2,53.21,60
,2009-01-14 06:00,14,53.2,53.2,53.05,53.13,15
,2009-01-14 06:30,14,53.16,53.31,53.11,53.27,68
,2009-01-14 07:00,14,53.12,53.39,53.08,53.39,100
,2009-01-14 07:30,14,53.23,53.24,53.01,53.02,33
,2009-01-14 08:00,14,52.82,52.82,52.49,52.75,40
,2009-01-14 08:30,14,52.25,52.25,51.96,51.96,6
,2009-01-14 09:00,14,52.83,53.36,52.83,53.26,21
,2009-01-14 09:30,14,52.99,53.07,52.95,53.07,17
,2009-01-14 10:00,14,53.03,53.03,52.39,52.74,22
,2009-01-14 10:30,14,52.38,52.49,51.58,51.6,362
,2009-01-14 11:00,14,51.6,52.01,51.43,51.76,171
,2009-01-14 11:30,14,51.67,52.41,51.64,52.23,73
,2009-01-14 12:00,14,52.16,52.32,52.08,52.12,61
,2009-01-14 12:30,14,52.11,52.11,51.75,51.92,139
,2009-01-14 13:00,14,52,52,51.91,51.91,351
,2009-01-14 13:30,14,51.94,52.13,51.9,52.06,200
,2009-01-14 14:00,14,52,53.69,52,53.13,344
,2009-01-14 14:30,14,53.17,53.32,53.17,53.32,3
,2009-01-14 22:30,15,52.76,52.76,52.76,52.76,1
,2009-01-14 23:30,15,52.5,52.5,52.45,52.45,44
,2009-01-15 00:00,15,52.45,52.45,52.45,52.45,15
,2009-01-15 00:30,15,52.45,52.45,52.4,52.4,5
,2009-01-15 01:30,15,52.4,52.4,52.3,52.3,86
,2009-01-15 03:30,15,52.59,52.81,52.59,52.7,5
,2009-01-15 04:00,15,52.92,52.92,52.9,52.9,3
,2009-01-15 05:00,15,53.4,53.62,53.4,53.48,30
,2009-01-15 05:30,15,53.48,54.05,53.48,54,113
,2009-01-15 06:00,15,54.4,54.58,54.08,54.54,71
,2009-01-15 06:30,15,54.56,54.58,54.32,54.32,33
,2009-01-15 07:00,15,54.32,54.35,53.9,54.07,289
,2009-01-15 07:30,15,54.21,54.21,53.95,54.1,12
,2009-01-15 08:00,15,54.09,54.18,53.86,53.86,82
,2009-01-15 08:30,15,53.85,54.13,53.67,53.7,225
,2009-01-15 09:00,15,53.67,53.67,52.81,53.17,67
,2009-01-15 09:30,15,53.13,53.13,51.99,52.32,269
,2009-01-15 10:00,15,52.25,52.28,51.9,51.98,160
,2009-01-15 10:30,15,51.97,52.26,51.88,52.06,134
,2009-01-15 11:00,15,51.85,52.15,51.73,51.8,250
,2009-01-15 11:30,15,51.84,51.86,51.38,51.58,530
,2009-01-15 12:00,15,51.62,51.63,50.97,51.18,272
,2009-01-15 12:30,15,51.1,51.3,50.73,51.3,116
,2009-01-15 13:00,15,51.25,51.3,51.11,51.3,74
,2009-01-15 13:30,15,51.66,52.54,51.45,52.54,410
,2009-01-15 14:00,15,52.78,53.32,52.55,53.22,133
,2009-01-15 14:30,15,53.22,53.26,53.15,53.15,10
,2009-01-15 15:00,15,52.95,53.13,52.95,53.13,2
,2009-01-15 23:30,16,53.3,53.3,53.3,53.3,10
,2009-01-16 00:30,16,53.1,53.1,53.1,53.1,1
,2009-01-16 01:00,16,53.1,53.1,53.1,53.1,7
,2009-01-16 02:00,16,53.1,53.1,53.1,53.1,2
,2009-01-16 03:30,16,53.45,53.7,53.45,53.62,37
,2009-01-16 04:00,16,53.61,53.61,52.92,53.07,94
,2009-01-16 04:30,16,53.06,53.24,52.7,53.24,123
,2009-01-16 05:00,16,53.45,53.48,53.41,53.41,150
,2009-01-16 05:30,16,53.45,53.5,53.09,53.5,144
,2009-01-16 06:00,16,53.17,53.17,53.17,53.17,1
,2009-01-16 06:30,16,53.25,53.7,53.25,53.55,238
,2009-01-16 07:00,16,53.68,53.68,53.06,53.12,189
,2009-01-16 07:30,16,53.11,53.11,52.57,52.66,90
,2009-01-16 08:00,16,52.85,53.32,52.85,53.32,51
,2009-01-16 08:30,16,53.43,53.7,53.29,53.7,80
,2009-01-16 09:00,16,53.66,54.16,53.43,53.69,175
,2009-01-16 09:30,16,53.8,53.94,53.66,53.66,144
,2009-01-16 10:00,16,53.79,53.81,52.84,53,251
,2009-01-16 10:30,16,53.05,53.08,52.71,52.71,367
,2009-01-16 11:00,16,52.71,53.56,52.46,53.13,614
,2009-01-16 11:30,16,52.96,52.96,52.39,52.65,304
,2009-01-16 12:00,16,52.65,52.7,52,52,298
,2009-01-16 12:30,16,52,52.51,51.97,52.41,437
,2009-01-16 13:00,16,52.4,52.44,51.96,52.2,173
,2009-01-16 13:30,16,52.19,52.74,52.16,52.62,190
,2009-01-16 14:00,16,52.77,52.96,51.54,52.09,224
,2009-01-16 14:30,16,51.97,52.16,51.97,52.12,22
,2009-01-16 15:00,16,52.09,52.14,52.09,52.14,8
,2009-01-19 01:00,19,51.86,51.87,51.86,51.87,5
,2009-01-19 02:00,19,51.82,51.82,51.82,51.82,1
,2009-01-19 02:30,19,51.49,51.49,51.49,51.49,3
,2009-01-19 03:00,19,51.5,51.79,51.5,51.79,28
,2009-01-19 03:30,19,51.7,51.81,51.7,51.8,71
,2009-01-19 04:00,19,51.7,51.7,51.28,51.39,25
,2009-01-19 04:30,19,51.34,51.34,51.16,51.16,8
,2009-01-19 05:00,19,51.3,51.3,50.99,51.17,88
,2009-01-19 05:30,19,51.16,51.18,51.08,51.08,13
,2009-01-19 06:00,19,50.99,50.99,50.7,50.7,29
,2009-01-19 06:30,19,50.78,50.78,50.4,50.41,53
,2009-01-19 07:00,19,50.65,50.65,50.42,50.42,38
,2009-01-19 07:30,19,50.31,50.42,50.27,50.4,81
,2009-01-19 08:00,19,50.41,50.41,50.35,50.35,8
,2009-01-19 08:30,19,50.35,50.48,50.35,50.48,35
,2009-01-19 09:00,19,50.72,50.78,50.12,50.12,66
,2009-01-19 09:30,19,50.03,50.03,49.68,49.78,169
,2009-01-19 10:00,19,49.58,49.59,49.2,49.26,70
,2009-01-19 10:30,19,49.63,49.63,49.05,49.05,86
,2009-01-19 11:00,19,49.03,49.43,48.86,49.03,113
,2009-01-19 11:30,19,49.41,49.54,49.07,49.54,9
,2009-01-19 12:00,19,49.47,49.54,49.32,49.54,60
,2009-01-19 12:30,19,49.4,49.77,49.36,49.41,177
,2009-01-19 13:00,19,49.48,49.56,49.41,49.56,17
,2009-01-19 23:30,20,49.23,49.23,49.23,49.23,5
,2009-01-20 02:00,20,49.1,49.13,49,49.13,7
,2009-01-20 02:30,20,48.9,48.9,48.9,48.9,3
,2009-01-20 03:30,20,48.55,48.58,48.5,48.58,46
,2009-01-20 04:00,20,48.36,48.38,48.11,48.38,85
,2009-01-20 04:30,20,48.41,48.41,48.1,48.19,53
,2009-01-20 05:00,20,48.22,48.54,48.22,48.45,108
,2009-01-20 05:30,20,48.41,48.64,48.36,48.64,230
,2009-01-20 06:00,20,48.61,48.98,48.54,48.82,207
,2009-01-20 06:30,20,48.78,49.33,48.74,49.09,126
,2009-01-20 07:00,20,48.98,49.5,48.98,49.06,125
,2009-01-20 08:00,20,48.95,48.95,48.54,48.65,14
,2009-01-20 08:30,20,48.95,49.23,48.8,49,92
,2009-01-20 09:00,20,48.82,48.9,48.54,48.82,126
,2009-01-20 09:30,20,49.08,50.08,49.04,49.36,395
,2009-01-20 10:00,20,49.32,50.22,49.28,50.13,259
,2009-01-20 10:30,20,50.13,50.32,49.45,49.84,607
,2009-01-20 11:00,20,49.99,50.19,49.82,50.14,133
,2009-01-20 11:30,20,50.18,50.42,50.05,50.3,119
,2009-01-20 12:00,20,50.12,50.52,49.96,49.96,61
,2009-01-20 12:30,20,49.96,50.08,49.72,49.74,19
,2009-01-20 13:00,20,49.72,49.8,48.69,49.24,242
,2009-01-20 13:30,20,48.88,48.88,48.27,48.27,426
,2009-01-20 14:00,20,48.24,48.8,48.2,48.71,194
,2009-01-20 14:30,20,48.66,48.92,48.66,48.92,22
,2009-01-20 15:00,20,48.72,48.72,48.7,48.7,2
,2009-01-21 02:30,21,48,48,48,48,9
,2009-01-21 03:00,21,48.25,48.5,48.25,48.5,52
,2009-01-21 03:30,21,48.17,48.42,48.07,48.42,91
,2009-01-21 04:00,21,48.43,48.54,48.31,48.54,92
,2009-01-21 04:30,21,48.65,49.14,48.65,48.8,98
,2009-01-21 05:00,21,48.74,48.74,48.33,48.45,113
,2009-01-21 05:30,21,48.44,48.45,48.22,48.22,17
,2009-01-21 06:00,21,48.3,48.53,48.21,48.43,52
,2009-01-21 06:30,21,48.34,48.4,48.16,48.24,46
,2009-01-21 07:00,21,48.51,48.73,48.33,48.73,60
,2009-01-21 07:30,21,48.6,48.6,48.42,48.55,37
,2009-01-21 08:00,21,48.49,48.54,48.19,48.23,90
,2009-01-21 08:30,21,48.3,48.38,48.15,48.15,65
,2009-01-21 09:00,21,47.99,48.29,47.84,48.29,82
,2009-01-21 09:30,21,48.25,48.64,48.18,48.55,99
,2009-01-21 10:00,21,48.61,49.12,48.55,48.55,233
,2009-01-21 10:30,21,48.48,48.54,47.95,47.95,209
,2009-01-21 11:00,21,47.95,48.59,47.95,48.45,109
,2009-01-21 11:30,21,48.41,48.48,48.05,48.09,159
,2009-01-21 12:00,21,48.16,48.59,48.12,48.23,59
,2009-01-21 12:30,21,48.24,48.59,48.24,48.42,42
,2009-01-21 13:00,21,48.36,49.12,48.36,48.85,234
,2009-01-21 13:30,21,48.85,49.22,48.67,48.76,248
,2009-01-21 14:00,21,48.89,49.33,48.42,49.14,183
,2009-01-21 14:30,21,49.17,49.17,49.04,49.09,14
,2009-01-21 15:00,21,49.33,49.48,49.33,49.39,11
,2009-01-21 15:30,21,49.32,49.63,49.32,49.63,8
,2009-01-22 01:00,22,49.18,49.18,49.18,49.18,5
,2009-01-22 02:00,22,49.11,49.11,49.11,49.11,17
,2009-01-22 03:00,22,49.52,49.52,49.19,49.23,59
,2009-01-22 03:30,22,49.49,50,49.49,50,74
,2009-01-22 04:00,22,50,50,49.83,49.83,14
,2009-01-22 04:30,22,49.85,50.25,49.85,50.04,109
,2009-01-22 05:00,22,50.08,50.45,49.8,49.8,187
,2009-01-22 05:30,22,49.89,50.04,49.58,49.88,277
,2009-01-22 06:00,22,49.88,49.9,49.71,49.71,26
,2009-01-22 06:30,22,49.64,49.64,49.43,49.49,122
,2009-01-22 07:00,22,49.49,49.49,49.24,49.32,68
,2009-01-22 07:30,22,49.45,49.55,49.44,49.54,32
,2009-01-22 08:00,22,49.52,49.56,49.11,49.11,71
,2009-01-22 08:30,22,49.01,49.46,48.92,49.01,87
,2009-01-22 09:00,22,49.06,49.1,48.51,48.51,137
,2009-01-22 09:30,22,48.52,49.44,48.52,49.28,201
,2009-01-22 10:00,22,49.35,49.82,49.35,49.76,122
,2009-01-22 10:30,22,49.76,49.76,49.24,49.39,344
,2009-01-22 11:00,22,48.96,48.96,48.2,48.41,295
,2009-01-22 11:30,22,48.35,48.53,48.01,48.53,259
,2009-01-22 12:00,22,48.64,48.72,48.19,48.2,29
,2009-01-22 12:30,22,48.13,48.33,47.89,48.19,109
,2009-01-22 13:00,22,48.38,48.5,48.1,48.4,177
,2009-01-22 13:30,22,48.2,49.09,48.2,49.08,252
,2009-01-22 14:00,22,49.06,49.99,48.98,49.99,120
,2009-01-22 14:30,22,49.74,49.77,48.99,49.04,18
,2009-01-22 15:00,22,48.98,49.16,48.94,49.16,4
,2009-01-22 15:30,22,49.06,49.06,48.84,48.84,5
,2009-01-22 16:00,22,49.02,49.17,48.95,49.17,25
,2009-01-22 16:30,22,49.14,49.14,49.14,49.14,1
,2009-01-23 02:00,23,49.73,49.73,49.73,49.73,6
,2009-01-23 03:00,23,48.7,48.8,48.63,48.63,49
,2009-01-23 03:30,23,48.63,48.94,48.63,48.81,95
,2009-01-23 04:00,23,48.82,49.24,48.82,49.24,43
,2009-01-23 04:30,23,48.83,49.12,48.82,49.11,14
,2009-01-23 05:00,23,49.1,49.52,49.1,49.3,15
,2009-01-23 05:30,23,49.3,49.86,49.3,49.6,246
,2009-01-23 06:00,23,49.76,49.8,49.59,49.64,264
,2009-01-23 06:30,23,49.62,49.62,49.5,49.5,58
,2009-01-23 07:00,23,49.43,49.52,49.29,49.52,81
,2009-01-23 07:30,23,49.58,49.99,49.58,49.68,270
,2009-01-23 08:00,23,49.71,49.77,49.21,49.21,111
,2009-01-23 08:30,23,49.02,49.03,48.95,49.03,21
,2009-01-23 09:00,23,49.28,49.28,48.58,48.58,108
,2009-01-23 09:30,23,48.72,48.8,48.43,48.53,37
,2009-01-23 10:00,23,48.73,48.87,48.62,48.86,96
,2009-01-23 10:30,23,48.64,48.84,48.59,48.75,94
,2009-01-23 11:00,23,48.82,49.15,48.56,48.57,416
,2009-01-23 11:30,23,48.57,49.03,48.57,48.97,113
,2009-01-23 12:00,23,49.03,50,49.03,49.95,408
,2009-01-23 12:30,23,49.95,50.51,49.79,50.51,253
,2009-01-23 13:00,23,50.65,52.62,50.65,52.09,150
,2009-01-23 13:30,23,52.06,52.32,51.35,51.76,569
,2009-01-23 14:00,23,51.89,52.73,51.8,52.73,903
,2009-01-23 14:30,23,52.25,52.4,51.91,51.99,93
,2009-01-23 15:00,23,52.02,52.07,51.91,51.91,18
,2009-01-23 15:30,23,51.83,51.84,51.7,51.76,30
,2009-01-23 16:00,23,51.82,51.82,51.65,51.65,5
,2009-01-26 02:00,26,52.02,52.02,52.02,52.02,33
,2009-01-26 02:30,26,51.75,51.76,51.75,51.76,15
,2009-01-26 03:00,26,51.47,51.47,51.47,51.47,1
,2009-01-26 03:30,26,51.92,51.92,51.43,51.43,66
,2009-01-26 04:00,26,51.39,52.51,51.39,52.45,69
,2009-01-26 04:30,26,52.45,52.55,52.24,52.55,46
,2009-01-26 05:00,26,52.55,52.6,52.55,52.57,15
,2009-01-26 05:30,26,52.68,52.94,52.68,52.89,248
,2009-01-26 06:00,26,53.05,53.05,52.81,52.94,158
,2009-01-26 06:30,26,52.88,52.9,52.43,52.5,185
,2009-01-26 07:00,26,52.52,52.53,51.85,52.25,250
,2009-01-26 07:30,26,52.49,52.57,52.14,52.14,17
,2009-01-26 08:00,26,52.76,52.76,51.82,51.82,181
,2009-01-26 08:30,26,51.92,52.51,51.88,52.15,48
,2009-01-26 09:00,26,51.95,51.99,51.55,51.88,419
,2009-01-26 09:30,26,52.3,52.84,52.2,52.57,173
,2009-01-26 10:00,26,52.65,53.8,52.64,53.4,238
,2009-01-26 10:30,26,53.5,53.5,52.95,53.45,707
,2009-01-26 11:00,26,53.48,53.79,53,53.16,389
,2009-01-26 11:30,26,53.11,53.84,53.05,53.61,504
,2009-01-26 12:00,26,53.57,53.81,52.83,52.83,470
,2009-01-26 12:30,26,52.81,52.82,52.07,52.15,172
,2009-01-26 13:00,26,52.15,52.51,51.83,52.44,277
,2009-01-26 13:30,26,52.16,52.27,51.85,52.22,209
,2009-01-26 14:00,26,52.37,52.42,51.45,51.45,143
,2009-01-26 14:30,26,51.5,51.5,51.37,51.45,16
,2009-01-27 02:00,27,52.36,52.36,52.33,52.33,6
,2009-01-27 02:30,27,52.48,52.48,52.48,52.48,2
,2009-01-27 03:30,27,52.72,52.72,52.72,52.72,5
,2009-01-27 04:00,27,52.76,52.86,52.76,52.86,5
,2009-01-27 04:30,27,52.4,52.4,52.22,52.22,24
,2009-01-27 05:00,27,52.11,52.15,52.03,52.03,432
,2009-01-27 05:30,27,52.03,52.06,51.81,52.06,334
,2009-01-27 06:00,27,52.07,52.48,52.07,52.45,108
,2009-01-27 06:30,27,52.15,52.33,52.15,52.3,21
,2009-01-27 07:00,27,52.1,52.1,50.48,50.92,261
,2009-01-27 07:30,27,51.03,51.04,50.63,50.9,96
,2009-01-27 08:00,27,51.1,51.1,50.6,50.6,41
,2009-01-27 08:30,27,50.84,50.85,50.77,50.84,12
,2009-01-27 09:00,27,51.19,51.34,50.12,50.36,239
,2009-01-27 09:30,27,50.31,50.45,49.78,49.89,138
,2009-01-27 10:00,27,49.8,49.96,49.69,49.81,94
,2009-01-27 10:30,27,49.8,50.13,49.71,49.99,266
,2009-01-27 11:00,27,50.09,50.18,49.39,49.43,255
,2009-01-27 11:30,27,49.53,49.99,49.4,49.9,137
,2009-01-27 12:00,27,49.77,50.09,49.7,50.06,252
,2009-01-27 12:30,27,50.1,50.13,49.53,49.82,176
,2009-01-27 13:00,27,49.88,50.05,49.61,49.72,127
,2009-01-27 13:30,27,49.72,50.17,49.72,49.78,214
,2009-01-27 14:00,27,49.74,49.86,49.01,49.36,220
,2009-01-27 14:30,27,49.36,49.59,49.35,49.59,10
,2009-01-27 15:30,27,49.81,49.81,49.81,49.81,1
,2009-01-27 16:30,27,49.66,49.66,49.66,49.66,1
,2009-01-28 02:00,28,49.82,49.82,49.82,49.82,33
,2009-01-28 02:30,28,49.83,50,49.83,50,19
,2009-01-28 03:00,28,50.17,50.17,50.16,50.16,3
,2009-01-28 03:30,28,50.02,50.32,50.02,50.11,152
,2009-01-28 04:00,28,50,50.08,49.92,49.92,68
,2009-01-28 04:30,28,49.86,49.91,49.77,49.91,89
,2009-01-28 05:00,28,50.12,50.2,49.77,49.77,241
,2009-01-28 05:30,28,49.82,49.82,49.52,49.69,128
,2009-01-28 06:00,28,49.66,49.82,49.58,49.81,327
,2009-01-28 06:30,28,49.59,49.99,49.53,49.58,216
,2009-01-28 07:00,28,49.69,49.81,49.51,49.51,199
,2009-01-28 07:30,28,49.76,49.77,49.58,49.58,129
,2009-01-28 08:00,28,49.58,49.74,49.57,49.74,105
,2009-01-28 08:30,28,49.6,50.24,49.42,50.2,123
,2009-01-28 09:00,28,50.22,50.22,49.7,49.94,139
,2009-01-28 09:30,28,49.98,49.98,49.74,49.75,136
,2009-01-28 10:00,28,49.75,49.83,49.54,49.76,218
,2009-01-28 10:30,28,49.51,50.37,49.21,50.16,461
,2009-01-28 11:00,28,50.17,50.19,49.61,49.66,598
,2009-01-28 11:30,28,49.71,49.71,49.36,49.45,436
,2009-01-28 12:00,28,49.56,50.38,49.56,50.26,357
,2009-01-28 12:30,28,50.12,50.58,49.93,50.32,74
,2009-01-28 13:00,28,50.29,50.32,50,50.32,151
,2009-01-28 13:30,28,50.33,51.27,50.33,50.92,97
,2009-01-28 14:00,28,50.92,51.55,50.35,50.35,142
,2009-01-28 14:30,28,50.33,50.36,50.33,50.36,10
,2009-01-29 02:00,29,50.17,50.17,50.17,50.17,1
,2009-01-29 03:00,29,50.19,50.45,50.14,50.17,101
,2009-01-29 03:30,29,50.23,50.24,50.01,50.04,34
,2009-01-29 04:00,29,50.08,50.37,50.08,50.37,171
,2009-01-29 04:30,29,50.68,50.95,50.61,50.72,84
,2009-01-29 05:00,29,50.74,50.79,50.2,50.2,32
,2009-01-29 05:30,29,50.03,50.03,49.79,49.82,93
,2009-01-29 06:00,29,49.7,49.71,49.6,49.71,148
,2009-01-29 06:30,29,49.72,49.79,49.62,49.62,62
,2009-01-29 07:00,29,49.55,49.77,49.42,49.76,55
,2009-01-29 07:30,29,49.89,49.99,49.81,49.96,103
,2009-01-29 08:00,29,49.95,50.14,49.89,49.89,67
,2009-01-29 08:30,29,49.83,49.83,49.53,49.57,301
,2009-01-29 09:00,29,49.57,49.75,49.42,49.75,302
,2009-01-29 09:30,29,49.82,50.3,49.63,50.1,278
,2009-01-29 10:00,29,49.84,50.33,49.8,50.31,373
,2009-01-29 10:30,29,50.28,50.59,50.04,50.09,330
,2009-01-29 11:00,29,49.98,50.59,49.95,50.07,234
,2009-01-29 11:30,29,50.14,50.64,50.14,50.64,72
,2009-01-29 12:00,29,50.53,51.15,50.35,51.08,358
,2009-01-29 12:30,29,50.73,51.19,50.69,50.74,221
,2009-01-29 13:00,29,50.78,50.78,50.17,50.36,214
,2009-01-29 13:30,29,50.36,50.95,50.33,50.35,231
,2009-01-29 14:00,29,50.79,50.8,50.32,50.77,115
,2009-01-29 14:30,29,50.71,50.77,50.67,50.76,12
,2009-01-29 22:00,30,50.72,50.72,50.72,50.72,1
,2009-01-30 01:00,30,50.73,50.81,50.73,50.81,15
,2009-01-30 02:00,30,50.64,50.64,50.64,50.64,1
,2009-01-30 03:00,30,50.75,50.75,50.57,50.57,69
,2009-01-30 03:30,30,50.69,51,50.69,50.9,130
,2009-01-30 04:00,30,51.07,51.11,50.9,50.9,10
,2009-01-30 04:30,30,50.89,50.89,50.69,50.74,25
,2009-01-30 05:00,30,50.58,50.58,50.1,50.27,26
,2009-01-30 05:30,30,50.32,51,50.31,50.98,143
,2009-01-30 06:00,30,50.98,51.08,50.91,51.04,202
,2009-01-30 06:30,30,50.97,51.21,50.95,51.19,373
,2009-01-30 07:00,30,51.44,51.46,50.77,50.77,109
,2009-01-30 07:30,30,50.89,51,50.7,51,25
,2009-01-30 08:00,30,50.93,51.31,50.91,51.3,28
,2009-01-30 08:30,30,51.4,52.4,51.25,52.4,226
,2009-01-30 09:00,30,52.25,52.5,51.85,52.01,92
,2009-01-30 09:30,30,52.15,52.15,51.45,51.75,250
,2009-01-30 10:00,30,51.8,51.91,50.64,50.64,306
,2009-01-30 10:30,30,50.78,51.25,50.7,50.71,354
,2009-01-30 11:00,30,50.68,51.23,50.68,50.7,348
,2009-01-30 11:30,30,50.76,51.15,50.75,50.97,233
,2009-01-30 12:00,30,50.88,51.14,50.77,51.14,66
,2009-01-30 12:30,30,51.07,51.57,50.95,51.52,122
,2009-01-30 13:00,30,51.51,51.59,51.07,51.16,43
,2009-01-30 13:30,30,51.09,51.09,50.72,50.86,103
,2009-01-30 14:00,30,51.01,51.01,50.74,50.74,42
,2009-01-30 14:30,30,50.75,50.84,50.75,50.84,29
,2009-01-30 15:00,30,50.85,50.85,50.85,50.85,5
,2009-02-02 02:00,2,50.52,50.52,50.52,50.52,2
,2009-02-02 02:30,2,50.58,50.62,50.58,50.62,15
,2009-02-02 03:00,2,50.87,50.92,50.87,50.92,46
,2009-02-02 03:30,2,50.85,50.85,50.46,50.49,73
,2009-02-02 04:00,2,50.47,50.58,50.46,50.52,23
,2009-02-02 04:30,2,50.34,50.34,50.07,50.07,47
,2009-02-02 05:00,2,50.06,50.06,49.27,49.51,72
,2009-02-02 05:30,2,49.45,49.77,49.36,49.69,44
,2009-02-02 06:00,2,49.49,49.49,49.49,49.49,4
,2009-02-02 06:30,2,49.43,49.81,49.43,49.61,38
,2009-02-02 07:00,2,49.56,49.56,49.2,49.2,27
,2009-02-02 07:30,2,49.7,49.74,49.65,49.65,4
,2009-02-02 08:00,2,49.71,50.04,49.71,49.88,6
,2009-02-02 08:30,2,50.05,50.17,49.95,50,96
,2009-02-02 09:00,2,50.09,50.09,48.98,49.32,316
,2009-02-02 09:30,2,49.31,49.43,49.22,49.3,52
,2009-02-02 10:00,2,49.36,49.92,49.36,49.61,40
,2009-02-02 10:30,2,49.76,49.76,49.27,49.43,131
,2009-02-02 11:00,2,49.33,49.33,48.87,49.26,109
,2009-02-02 11:30,2,49.29,49.45,49.08,49.09,94
,2009-02-02 12:00,2,49.09,49.47,49.03,49.45,153
,2009-02-02 12:30,2,49.5,49.53,48.89,49.01,129
,2009-02-02 13:00,2,49.02,49.02,48.69,48.81,172
,2009-02-02 13:30,2,48.82,49.26,48.71,48.88,108
,2009-02-02 14:00,2,48.9,48.97,48.12,48.15,240
,2009-02-02 14:30,2,48.16,48.27,48.16,48.27,5
,2009-02-02 15:00,2,48.39,48.74,48.36,48.74,12
,2009-02-02 15:30,2,48.84,48.84,48.7,48.7,15
,2009-02-02 16:00,2,48.7,48.7,48.7,48.7,17
,2009-02-03 03:00,3,48.5,48.5,48.5,48.5,43
,2009-02-03 03:30,3,48.48,48.52,48.45,48.49,12
,2009-02-03 04:00,3,48.54,48.54,48.41,48.51,10
,2009-02-03 04:30,3,48.44,48.6,48.44,48.6,33
,2009-02-03 05:00,3,48.85,48.85,48.83,48.83,2
,2009-02-03 05:30,3,48.78,48.86,48.34,48.34,53
,2009-02-03 06:00,3,48.37,48.67,48.25,48.44,90
,2009-02-03 06:30,3,48.44,48.44,48.3,48.3,143
,2009-02-03 07:00,3,48.32,48.61,48.32,48.61,65
,2009-02-03 07:30,3,48.66,48.75,48.6,48.6,61
,2009-02-03 08:00,3,48.58,48.58,48.24,48.32,135
,2009-02-03 08:30,3,48.57,48.62,48.45,48.61,54
,2009-02-03 09:00,3,48.86,48.88,48.35,48.35,41
,2009-02-03 09:30,3,48.66,48.76,48.35,48.45,229
,2009-02-03 10:00,3,48.45,48.61,48.35,48.53,200
,2009-02-03 10:30,3,48.54,48.63,48.35,48.45,298
,2009-02-03 11:00,3,48.43,48.8,48.43,48.55,502
,2009-02-03 11:30,3,48.58,48.74,48.47,48.52,40
,2009-02-03 12:00,3,48.63,48.63,48.54,48.54,34
,2009-02-03 12:30,3,48.73,48.8,48.44,48.44,16
,2009-02-03 13:00,3,48.6,48.64,48.32,48.32,19
,2009-02-03 13:30,3,48.33,48.6,48.31,48.44,31
,2009-02-03 14:00,3,48.27,48.51,48.1,48.18,91
,2009-02-03 14:30,3,48.37,48.37,48.15,48.24,139
,2009-02-03 15:00,3,48.41,48.46,48.35,48.35,42
,2009-02-03 16:30,3,48.46,48.46,48.46,48.46,1
,2009-02-04 01:30,4,48.58,48.58,48.52,48.52,11
,2009-02-04 02:00,4,48.52,48.52,48.51,48.51,4
,2009-02-04 03:00,4,48.35,48.35,48.13,48.13,44
,2009-02-04 03:30,4,48.14,48.38,47.95,48.2,99
,2009-02-04 04:00,4,48.17,48.39,48.17,48.39,30
,2009-02-04 04:30,4,48.36,48.5,48.36,48.5,84
,2009-02-04 05:00,4,48.49,49.09,48.42,49.08,262
,2009-02-04 05:30,4,49.09,49.5,48.98,49.4,153
,2009-02-04 06:00,4,49.4,49.4,49.15,49.18,65
,2009-02-04 06:30,4,49.21,49.26,49.15,49.26,41
,2009-02-04 07:00,4,49.24,49.24,48.86,48.86,100
,2009-02-04 07:30,4,49.31,49.33,49.19,49.19,6
,2009-02-04 08:00,4,49.22,49.28,49.2,49.27,29
,2009-02-04 08:30,4,48.84,49.06,48.84,49,173
,2009-02-04 09:00,4,49.1,49.32,49.1,49.23,122
,2009-02-04 09:30,4,49.3,49.3,49.05,49.15,71
,2009-02-04 10:00,4,49.16,49.38,48.66,48.66,95
,2009-02-04 10:30,4,48.61,49.63,48.51,49.4,441
,2009-02-04 11:00,4,49.35,49.94,49.29,49.29,458
,2009-02-04 11:30,4,49.17,49.22,49,49,285
,2009-02-04 12:00,4,49.16,49.18,49.13,49.18,18
,2009-02-04 12:30,4,49.18,49.25,49.09,49.16,40
,2009-02-04 13:00,4,49.26,49.26,49.1,49.14,8
,2009-02-04 13:30,4,49.43,49.51,48.8,48.8,50
,2009-02-04 14:00,4,48.89,49.21,48.69,49.17,104
,2009-02-04 15:00,4,49.21,49.28,49.21,49.22,8
,2009-02-05 02:00,5,49.31,49.31,49.31,49.31,20
,2009-02-05 02:30,5,49.34,49.34,49.29,49.29,28
,2009-02-05 03:00,5,49.12,49.12,48.95,48.95,11
,2009-02-05 03:30,5,48.96,49.12,48.96,49.12,155
,2009-02-05 04:00,5,49.09,49.33,49.04,49.07,100
,2009-02-05 04:30,5,48.97,49.13,48.9,49.13,119
,2009-02-05 05:00,5,49.22,49.44,49.16,49.42,59
,2009-02-05 05:30,5,49.47,49.7,49.42,49.48,222
,2009-02-05 06:00,5,49.48,49.6,49.48,49.57,84
,2009-02-05 07:00,5,49.55,49.55,49.54,49.54,19
,2009-02-05 07:30,5,49.32,49.33,49.2,49.28,50
,2009-02-05 08:00,5,49.2,49.44,49.15,49.4,14
,2009-02-05 08:30,5,49.27,49.62,49.24,49.25,65
,2009-02-05 09:00,5,49.44,49.65,49.41,49.5,23
,2009-02-05 09:30,5,49.56,49.65,49.05,49.25,59
,2009-02-05 10:00,5,49.07,49.22,48.91,49.09,229
,2009-02-05 10:30,5,49.09,49.43,49.09,49.37,166
,2009-02-05 11:00,5,49.4,49.58,49.02,49.02,115
,2009-02-05 11:30,5,49.3,49.56,49.3,49.56,33
,2009-02-05 12:00,5,49.66,49.76,49.58,49.7,76
,2009-02-05 12:30,5,49.68,50.38,49.68,50.38,95
,2009-02-05 13:00,5,50.53,50.74,50.36,50.39,98
,2009-02-05 13:30,5,50.35,50.54,50.14,50.24,140
,2009-02-05 14:00,5,50.37,51.02,50.37,50.91,337
,2009-02-05 14:30,5,50.91,50.95,50.8,50.8,128
,2009-02-05 15:00,5,50.82,50.85,50.79,50.85,11
,2009-02-05 15:30,5,50.8,50.8,50.8,50.8,1
,2009-02-06 02:30,6,50.82,50.99,50.82,50.99,39
,2009-02-06 03:00,6,50.94,50.94,50.8,50.8,31
,2009-02-06 03:30,6,50.47,50.55,50.4,50.4,31
,2009-02-06 04:00,6,50.45,50.7,50.35,50.65,112
,2009-02-06 04:30,6,50.73,50.82,50.61,50.61,216
,2009-02-06 05:00,6,50.56,50.62,50.48,50.62,91
,2009-02-06 05:30,6,50.62,50.64,50.44,50.45,184
,2009-02-06 06:00,6,50.4,50.42,50.32,50.33,267
,2009-02-06 06:30,6,50.33,50.56,50.27,50.36,72
,2009-02-06 07:00,6,50.36,50.54,50.24,50.25,62
,2009-02-06 07:30,6,50.21,50.31,50.21,50.31,10
,2009-02-06 08:00,6,50.3,50.35,50.21,50.35,116
,2009-02-06 08:30,6,50.23,50.35,49.95,50.17,203
,2009-02-06 09:00,6,50.22,50.24,48.9,49.16,322
,2009-02-06 09:30,6,49.12,50.03,49.11,49.9,185
,2009-02-06 10:00,6,50.04,50.17,49.81,49.99,164
,2009-02-06 10:30,6,50,50.05,49.61,49.75,86
,2009-02-06 11:00,6,49.77,49.85,49.45,49.47,378
,2009-02-06 11:30,6,49.64,49.78,49.57,49.74,78
,2009-02-06 12:00,6,49.73,50.08,49.73,49.88,155
,2009-02-06 12:30,6,49.82,49.89,49.7,49.89,22
,2009-02-06 13:00,6,49.86,51.08,49.86,51.03,103
,2009-02-06 13:30,6,50.99,51.83,50.99,51.47,167
,2009-02-06 14:00,6,51.78,51.78,50.72,51,72
,2009-02-06 14:30,6,51.18,51.18,51.18,51.18,25
,2009-02-06 15:00,6,51,51.03,51,51.03,10
,2009-02-06 15:30,6,51,51.06,51,51.06,2
,2009-02-08 20:00,9,51.1,51.12,51.1,51.11,8
,2009-02-09 00:00,9,51.02,51.02,51.02,51.02,1
,2009-02-09 00:30,9,51.02,51.02,51.02,51.02,2
,2009-02-09 01:00,9,51.02,51.02,51.02,51.02,7
,2009-02-09 01:30,9,50.97,50.97,50.96,50.96,2
,2009-02-09 02:00,9,50.89,50.9,50.89,50.9,4
,2009-02-09 02:30,9,50.81,50.81,50.67,50.67,37
,2009-02-09 03:00,9,50.68,50.72,50.32,50.38,83
,2009-02-09 03:30,9,50.35,50.41,50.35,50.41,87
,2009-02-09 04:00,9,50.61,50.77,50.61,50.71,72
,2009-02-09 04:30,9,50.7,51.11,50.7,51.1,81
,2009-02-09 05:00,9,51.1,51.28,50.95,51.01,60
,2009-02-09 05:30,9,51.15,51.27,50.98,50.99,49
,2009-02-09 06:00,9,51.1,51.17,51.1,51.1,10
,2009-02-09 06:30,9,51.11,51.11,51.03,51.03,18
,2009-02-09 07:00,9,51.06,51.5,51.02,51.43,125
,2009-02-09 07:30,9,51.44,51.63,51.38,51.63,8
,2009-02-09 08:00,9,51.47,51.69,51.42,51.69,59
,2009-02-09 08:30,9,51.55,51.86,51.48,51.68,40
,2009-02-09 09:00,9,51.57,52.17,51.54,52.12,62
,2009-02-09 09:30,9,52.27,52.93,52.05,52.93,152
,2009-02-09 10:00,9,52.8,52.84,52.2,52.5,275
,2009-02-09 10:30,9,52.55,52.55,52.46,52.48,14
,2009-02-09 11:00,9,52.3,52.34,51.79,51.87,205
,2009-02-09 11:30,9,51.97,52.26,51.89,51.89,128
,2009-02-09 12:00,9,51.82,51.94,51.28,51.28,94
,2009-02-09 12:30,9,51.19,51.38,50.96,51.32,160
,2009-02-09 13:00,9,51.25,51.66,51.25,51.49,21
,2009-02-09 13:30,9,51.4,51.4,51.19,51.27,14
,2009-02-09 14:00,9,51.26,51.42,50.46,50.65,678
,2009-02-09 14:30,9,50.65,50.65,50.57,50.59,5
,2009-02-09 15:00,9,50.75,50.75,50.73,50.73,3
,2009-02-09 15:30,9,50.92,50.94,50.92,50.94,2
,2009-02-10 02:00,10,50.66,50.91,50.66,50.91,13
,2009-02-10 03:00,10,50.91,51.09,50.6,50.6,71
,2009-02-10 03:30,10,50.74,50.88,50.74,50.83,150
,2009-02-10 04:00,10,50.68,50.68,50.27,50.59,98
,2009-02-10 04:30,10,50.55,50.62,50.3,50.41,119
,2009-02-10 05:00,10,50.34,50.65,50.29,50.64,247
,2009-02-10 05:30,10,50.89,51.41,50.88,51.34,177
,2009-02-10 06:00,10,51.14,51.21,51.13,51.15,42
,2009-02-10 06:30,10,51.22,51.6,51.22,51.56,139
,2009-02-10 07:00,10,51.54,51.84,51.53,51.83,93
,2009-02-10 07:30,10,51.84,52.14,51.84,52.01,101
,2009-02-10 08:00,10,51.93,52.27,51.73,52.27,33
,2009-02-10 08:30,10,52.09,52.09,51.44,51.54,66
,2009-02-10 09:00,10,51.55,52.4,51.51,52.14,362
,2009-02-10 09:30,10,52.1,52.34,51.95,52.04,209
,2009-02-10 10:00,10,51.95,52.29,51.38,51.39,111
,2009-02-10 10:30,10,51.34,51.45,50.59,50.66,623
,2009-02-10 11:00,10,50.87,50.87,50.33,50.66,180
,2009-02-10 11:30,10,50.61,50.61,50.08,50.5,115
,2009-02-10 12:00,10,50.43,50.43,49.84,49.84,242
,2009-02-10 12:30,10,49.85,50.55,49.75,50.52,118
,2009-02-10 13:00,10,50.32,50.4,50.05,50.05,111
,2009-02-10 13:30,10,50.08,50.43,49.95,50.11,178
,2009-02-10 14:00,10,50.04,50.04,48.63,48.78,462
,2009-02-10 14:30,10,48.8,48.94,48.8,48.94,7
,2009-02-10 15:00,10,49.15,49.15,49.15,49.15,9
,2009-02-10 16:00,10,49.22,49.22,49.22,49.22,1
,2009-02-11 02:30,11,49.17,49.17,49.17,49.17,5
,2009-02-11 03:00,11,49.29,49.35,49.06,49.32,15
,2009-02-11 03:30,11,49.43,49.53,49.29,49.29,134
,2009-02-11 04:00,11,49.16,49.16,49.07,49.07,5
,2009-02-11 04:30,11,48.9,49.21,48.82,49.21,133
,2009-02-11 05:00,11,49.22,49.26,48.81,48.99,158
,2009-02-11 05:30,11,48.94,48.99,48.81,48.83,57
,2009-02-11 06:00,11,48.85,48.85,48.55,48.7,218
,2009-02-11 06:30,11,48.7,48.96,48.68,48.79,41
,2009-02-11 07:00,11,48.73,48.81,48.58,48.81,34
,2009-02-11 07:30,11,48.71,48.77,48.63,48.63,46
,2009-02-11 08:00,11,48.78,48.98,48.78,48.96,75
,2009-02-11 08:30,11,48.95,49.26,48.95,49.11,139
,2009-02-11 09:00,11,49.08,49.13,48.79,48.97,227
,2009-02-11 09:30,11,49.13,49.4,49.1,49.33,28
,2009-02-11 10:00,11,49.27,49.3,48.95,49.05,353
,2009-02-11 10:30,11,49.31,49.33,48.55,48.6,175
,2009-02-11 11:00,11,48.7,49.26,48.64,49.03,439
,2009-02-11 11:30,11,49.14,49.72,49.1,49.36,261
,2009-02-11 12:00,11,49.46,49.57,49.18,49.57,196
,2009-02-11 12:30,11,49.5,49.54,49.1,49.17,219
,2009-02-11 13:00,11,49.28,49.34,48.98,49.06,188
,2009-02-11 13:30,11,49.01,49.01,48.25,48.59,308
,2009-02-11 14:00,11,48.65,48.7,48.13,48.46,198
,2009-02-11 14:30,11,48.45,48.59,48.45,48.59,6
,2009-02-11 15:00,11,48.73,48.73,48.73,48.73,6
,2009-02-12 02:00,12,49.08,49.1,48.97,48.97,19
,2009-02-12 02:30,12,49.07,49.07,49.06,49.06,4
,2009-02-12 03:00,12,48.97,49.01,48.82,48.9,20
,2009-02-12 03:30,12,49.1,49.11,48.6,48.6,77
,2009-02-12 04:00,12,48.63,48.72,48.33,48.45,65
,2009-02-12 04:30,12,48.55,48.85,48.55,48.85,15
,2009-02-12 05:00,12,48.84,48.85,48.21,48.21,17
,2009-02-12 05:30,12,48.14,48.41,48.14,48.37,51
,2009-02-12 06:00,12,48.34,48.7,48.34,48.7,148
,2009-02-12 06:30,12,48.76,48.8,48.52,48.53,51
,2009-02-12 07:00,12,48.45,48.85,48.45,48.74,58
,2009-02-12 07:30,12,48.64,48.64,48.52,48.52,5
,2009-02-12 08:00,12,48.46,48.49,48.18,48.38,62
,2009-02-12 08:30,12,48.46,48.88,48.46,48.83,97
,2009-02-12 09:00,12,48.81,48.81,48.07,48.45,248
,2009-02-12 09:30,12,48.49,48.5,48.06,48.21,293
,2009-02-12 10:00,12,48.07,48.86,48.05,48.8,255
,2009-02-12 10:30,12,48.77,48.81,48.5,48.53,207
,2009-02-12 11:00,12,48.58,48.86,48.21,48.34,166
,2009-02-12 11:30,12,48.54,48.66,48.28,48.57,172
,2009-02-12 12:00,12,48.59,49.33,48.5,49.26,251
,2009-02-12 12:30,12,49.29,49.35,48.67,48.98,170
,2009-02-12 13:00,12,48.97,48.97,48.44,48.64,164
,2009-02-12 13:30,12,48.64,48.84,48.41,48.5,68
,2009-02-12 14:00,12,48.51,49.2,48.5,48.76,2222
,2009-02-12 14:30,12,48.76,48.77,48.53,48.65,267
,2009-02-12 15:00,12,48.78,48.91,48.76,48.91,8
,2009-02-12 15:30,12,48.89,49.18,48.86,49.18,36
,2009-02-12 16:00,12,49.18,49.18,48.98,48.98,51
,2009-02-12 21:30,13,48.84,48.86,48.84,48.86,5
,2009-02-12 22:00,13,48.85,48.9,48.84,48.86,43
,2009-02-12 22:30,13,48.84,48.84,48.73,48.73,6
,2009-02-12 23:00,13,48.84,48.84,48.84,48.84,1
,2009-02-12 23:30,13,48.79,48.79,48.79,48.79,1
,2009-02-13 00:00,13,48.85,48.85,48.85,48.85,1
,2009-02-13 02:00,13,48.73,48.73,48.64,48.64,17
,2009-02-13 02:30,13,48.57,48.71,48.57,48.71,7
,2009-02-13 03:00,13,48.78,49.01,48.59,48.74,69
,2009-02-13 03:30,13,48.68,48.87,48.66,48.85,44
,2009-02-13 04:00,13,48.88,49.14,48.88,49.12,235
,2009-02-13 04:30,13,49.13,49.27,49,49.23,184
,2009-02-13 05:00,13,49.25,49.25,48.67,48.72,83
,2009-02-13 05:30,13,48.77,48.77,48.63,48.72,24
,2009-02-13 06:00,13,48.65,48.65,48.3,48.32,215
,2009-02-13 06:30,13,48.39,48.4,48.21,48.23,167
,2009-02-13 07:00,13,48.2,48.54,48.14,48.14,385
,2009-02-13 07:30,13,48.2,48.2,47.94,48.12,246
,2009-02-13 08:00,13,48.07,48.39,48.01,48.23,135
,2009-02-13 08:30,13,48.23,48.47,48.09,48.09,197
,2009-02-13 09:00,13,48.13,48.91,47.91,48.9,372
,2009-02-13 09:30,13,48.8,48.98,48.5,48.62,358
,2009-02-13 10:00,13,48.6,49,48.27,48.3,280
,2009-02-13 10:30,13,48.26,48.4,47.99,48.16,519
,2009-02-13 11:00,13,48.14,48.14,47.78,47.94,713
,2009-02-13 11:30,13,47.92,47.99,47.5,47.57,577
,2009-02-13 12:00,13,47.55,47.9,47.54,47.86,530
,2009-02-13 12:30,13,47.89,47.96,47.72,47.9,82
,2009-02-13 13:00,13,47.91,48.47,47.91,48.14,208
,2009-02-13 13:30,13,48.15,48.26,47.44,47.55,181
,2009-02-13 14:00,13,47.56,47.74,47,47.63,439
,2009-02-13 14:30,13,47.61,47.67,47.6,47.67,11
,2009-02-13 15:30,13,47.45,47.45,47.45,47.45,6
,2009-02-16 00:30,16,47.46,47.46,47.46,47.46,1
,2009-02-16 01:30,16,47.47,47.47,47.47,47.47,3
,2009-02-16 02:30,16,47.4,47.53,47.4,47.53,107
,2009-02-16 03:00,16,47.53,47.62,47.16,47.2,37
,2009-02-16 03:30,16,47.25,47.46,47.25,47.46,29
,2009-02-16 04:00,16,47.51,47.93,47.5,47.91,77
,2009-02-16 04:30,16,47.93,48.12,47.79,48.04,44
,2009-02-16 05:00,16,48.06,48.06,47.4,47.48,76
,2009-02-16 05:30,16,47.51,47.56,47.33,47.5,32
,2009-02-16 06:00,16,47.49,47.5,47.21,47.3,54
,2009-02-16 06:30,16,47.26,47.29,47.26,47.29,3
,2009-02-16 07:30,16,47.48,47.48,47.48,47.48,10
,2009-02-16 08:00,16,47.36,47.36,47.35,47.35,12
,2009-02-16 08:30,16,47.44,47.67,47.42,47.58,35
,2009-02-16 09:00,16,47.61,47.62,47.35,47.44,34
,2009-02-16 09:30,16,47.37,47.48,47.29,47.47,92
,2009-02-16 10:00,16,47.48,47.48,47.24,47.24,20
,2009-02-16 10:30,16,47.03,47.05,46.91,46.94,38
,2009-02-16 11:00,16,46.97,47.01,46.45,46.45,154
,2009-02-16 11:30,16,46.59,46.8,46.52,46.74,28
,2009-02-16 12:00,16,46.7,46.7,46.56,46.58,56
,2009-02-16 12:30,16,46.56,46.58,45.92,45.92,197
,2009-02-16 13:00,16,46.01,46.02,45.95,46.02,58
,2009-02-16 14:30,16,46.64,46.65,46.64,46.65,2
,2009-02-16 15:30,16,46.67,46.67,46.67,46.67,2
,2009-02-16 17:30,16,46.3,46.3,46.3,46.3,1
,2009-02-16 21:00,17,46.29,46.29,46.29,46.29,5
,2009-02-16 22:00,17,46.47,46.47,46.47,46.47,1
,2009-02-16 23:00,17,46.41,46.46,46.41,46.46,4
,2009-02-16 23:30,17,46.44,46.44,46.39,46.39,4
,2009-02-17 00:00,17,46.63,46.63,46.63,46.63,53
,2009-02-17 02:30,17,46.29,46.29,46.18,46.22,75
,2009-02-17 03:00,17,46.13,46.13,45.86,46.08,83
,2009-02-17 03:30,17,46.15,46.28,46.15,46.25,101
,2009-02-17 04:00,17,46.17,46.42,46.17,46.35,82
,2009-02-17 04:30,17,46.31,46.42,46.24,46.24,101
,2009-02-17 05:00,17,46.3,46.39,46.28,46.38,70
,2009-02-17 05:30,17,46.35,46.35,46.1,46.17,120
,2009-02-17 06:00,17,46.05,46.13,46.04,46.1,22
,2009-02-17 06:30,17,46.03,46.03,45.88,45.88,5
,2009-02-17 07:00,17,46,46,45.71,45.73,79
,2009-02-17 07:30,17,45.75,45.81,45.57,45.62,154
,2009-02-17 08:00,17,45.64,45.72,44.8,44.94,664
,2009-02-17 08:30,17,44.98,45.03,44.6,44.64,417
,2009-02-17 09:00,17,44.64,44.82,44.13,44.63,931
,2009-02-17 09:30,17,44.75,44.88,43.94,43.97,435
,2009-02-17 10:00,17,43.96,44.29,43.91,44.01,315
,2009-02-17 10:30,17,44.15,44.22,43.7,43.78,720
,2009-02-17 11:00,17,43.7,44.3,43.62,44.3,668
,2009-02-17 11:30,17,44.18,44.27,44.02,44.04,84
,2009-02-17 12:00,17,43.98,44.29,43.9,43.9,149
,2009-02-17 12:30,17,43.92,44.15,43.89,44.04,118
,2009-02-17 13:00,17,44.07,44.07,43.68,43.75,285
,2009-02-17 13:30,17,44.02,44.1,44.02,44.03,80
,2009-02-17 14:00,17,44.02,44.06,43.46,43.48,178
,2009-02-17 14:30,17,43.45,43.66,43.36,43.61,200
,2009-02-17 15:00,17,43.68,43.68,43.49,43.49,17
,2009-02-17 15:30,17,43.31,43.32,43.31,43.32,2
,2009-02-17 16:00,17,43.25,43.25,43.25,43.25,1
,2009-02-17 16:30,17,43.06,43.06,42.95,42.95,4
,2009-02-17 21:00,18,43.28,43.28,43.28,43.28,4
,2009-02-17 21:30,18,43.28,43.28,43.28,43.28,1
,2009-02-17 22:30,18,43.11,43.11,43.11,43.11,2
,2009-02-17 23:00,18,43.1,43.1,43.1,43.1,3
,2009-02-18 01:30,18,43.1,43.1,43.1,43.1,2
,2009-02-18 02:00,18,43.01,43.13,43.01,43.13,23
,2009-02-18 02:30,18,43.23,43.23,43.15,43.15,65
,2009-02-18 03:00,18,43.1,43.55,43.1,43.43,130
,2009-02-18 03:30,18,43.48,43.75,43.48,43.63,71
,2009-02-18 04:00,18,43.63,43.69,43.47,43.47,110
,2009-02-18 04:30,18,43.45,43.7,43.44,43.6,135
,2009-02-18 05:00,18,43.58,43.84,43.53,43.84,139
,2009-02-18 05:30,18,43.88,44.09,43.87,44.01,241
,2009-02-18 06:00,18,44.01,44.18,44.01,44.09,318
,2009-02-18 06:30,18,44.15,44.27,43.95,44,225
,2009-02-18 07:00,18,44.14,44.3,44.04,44.11,62
,2009-02-18 07:30,18,44.11,44.2,44.08,44.2,21
,2009-02-18 08:00,18,44.25,44.28,44.14,44.14,12
,2009-02-18 08:30,18,44.06,44.13,43.9,44.05,423
,2009-02-18 09:00,18,44.07,44.07,43.61,43.63,449
,2009-02-18 09:30,18,43.71,43.8,42.39,42.42,556
,2009-02-18 10:00,18,42.52,42.66,41.93,42.48,545
,2009-02-18 10:30,18,42.36,42.85,42.36,42.64,222
,2009-02-18 11:00,18,42.65,42.89,42.39,42.49,464
,2009-02-18 11:30,18,42.44,42.73,42.36,42.7,230
,2009-02-18 12:00,18,42.55,42.58,42.32,42.45,308
,2009-02-18 12:30,18,42.47,42.53,42.14,42.3,121
,2009-02-18 13:00,18,42.36,42.52,42.24,42.43,150
,2009-02-18 13:30,18,42.42,42.53,42.07,42.1,145
,2009-02-18 14:00,18,42,42.53,41.81,41.9,468
,2009-02-18 14:30,18,41.92,41.92,41.73,41.73,62
,2009-02-18 15:00,18,41.75,41.75,41.72,41.72,7
,2009-02-18 15:30,18,41.83,41.91,41.83,41.91,41
,2009-02-18 23:00,19,42.1,42.1,42.1,42.1,6
,2009-02-18 23:30,19,42.1,42.1,42.1,42.1,2
,2009-02-19 00:00,19,42.21,42.21,42.21,42.21,3
,2009-02-19 01:30,19,42.2,42.2,42.16,42.16,7
,2009-02-19 02:00,19,42.2,42.41,42.19,42.37,50
,2009-02-19 02:30,19,42.38,42.52,42.37,42.5,155
,2009-02-19 03:00,19,42.56,42.7,42.49,42.64,151
,2009-02-19 03:30,19,42.67,42.8,42.53,42.8,251
,2009-02-19 04:00,19,42.82,42.82,42.54,42.63,84
,2009-02-19 04:30,19,42.52,42.7,42.45,42.62,118
,2009-02-19 05:00,19,42.48,42.9,42.42,42.84,235
,2009-02-19 05:30,19,42.94,43,42.8,42.81,229
,2009-02-19 06:00,19,42.79,42.95,42.79,42.91,127
,2009-02-19 06:30,19,42.82,42.95,42.81,42.95,29
,2009-02-19 07:00,19,42.91,43.02,42.88,42.95,53
,2009-02-19 07:30,19,42.99,43.38,42.89,43.23,443
,2009-02-19 08:00,19,43.23,43.28,43.09,43.26,259
,2009-02-19 08:30,19,43.21,43.21,42.71,43.03,256
,2009-02-19 09:00,19,43,43.25,42.79,43.25,121
,2009-02-19 09:30,19,43.28,43.55,42.82,43,270
,2009-02-19 10:00,19,42.95,43.04,42.65,42.65,248
,2009-02-19 10:30,19,42.65,42.67,41.87,42.65,650
,2009-02-19 11:00,19,42.66,43.83,42.66,43.29,503
,2009-02-19 11:30,19,43.37,43.75,43.26,43.26,626
,2009-02-19 12:00,19,43.37,43.5,43.26,43.5,443
,2009-02-19 12:30,19,43.47,43.73,43.45,43.62,253
,2009-02-19 13:00,19,43.7,44.28,43.68,44,295
,2009-02-19 13:30,19,43.99,44.15,43.72,44.07,509
,2009-02-19 14:00,19,43.99,44.6,43.52,44.51,537
,2009-02-19 14:30,19,44.34,44.34,44.05,44.24,39
,2009-02-19 15:00,19,44.34,44.35,44.07,44.08,14
,2009-02-19 15:30,19,44.03,44.19,43.91,44.19,13
,2009-02-19 16:00,19,44.12,44.15,44.12,44.15,3
,2009-02-19 17:00,19,43.93,43.93,43.93,43.93,1
,2009-02-19 20:30,20,43.77,43.77,43.76,43.76,3
,2009-02-19 21:00,20,43.76,43.84,43.76,43.84,10
,2009-02-19 21:30,20,43.84,43.84,43.84,43.84,1
,2009-02-19 22:30,20,43.9,43.9,43.88,43.9,18
,2009-02-19 23:00,20,43.85,43.89,43.81,43.88,11
,2009-02-19 23:30,20,43.75,43.76,43.75,43.75,11
,2009-02-20 00:00,20,43.7,43.7,43.65,43.65,10
,2009-02-20 01:00,20,43.65,43.65,43.65,43.65,3
,2009-02-20 01:30,20,43.68,43.68,43.63,43.67,16
,2009-02-20 02:00,20,43.62,43.67,43.56,43.67,41
,2009-02-20 02:30,20,43.59,43.6,43.52,43.52,9
,2009-02-20 03:00,20,43.73,44.32,43.73,44.32,158
,2009-02-20 03:30,20,44.28,44.28,43.78,44.02,134
,2009-02-20 04:00,20,44.02,44.1,43.77,43.77,106
,2009-02-20 04:30,20,43.98,44.09,43.79,44.09,66
,2009-02-20 05:00,20,43.87,43.87,43.5,43.54,20
,2009-02-20 05:30,20,43.71,43.71,43.15,43.35,96
,2009-02-20 06:00,20,43.45,43.7,43.05,43.24,189
,2009-02-20 06:30,20,43.24,43.24,43.04,43.22,24
,2009-02-20 07:00,20,43.5,43.51,43.5,43.51,2
,2009-02-20 07:30,20,43.21,43.22,42.8,42.9,162
,2009-02-20 08:00,20,42.84,42.97,42.56,42.87,201
,2009-02-20 08:30,20,43.04,43.13,42.87,42.92,95
,2009-02-20 09:00,20,42.91,42.91,42.2,42.71,411
,2009-02-20 09:30,20,42.76,43.18,42.57,43,374
,2009-02-20 10:00,20,42.88,43.3,42.71,42.71,273
,2009-02-20 10:30,20,42.91,43.77,42.91,43.44,393
,2009-02-20 11:00,20,43.52,43.76,42.94,43.17,654
,2009-02-20 11:30,20,43.16,43.41,43.02,43.07,292
,2009-02-20 12:00,20,43.04,43.5,43.04,43.49,267
,2009-02-20 12:30,20,43.51,43.64,42.74,42.8,158
,2009-02-20 13:00,20,42.8,42.8,42.32,42.73,203
,2009-02-20 13:30,20,42.75,43.28,42.6,43.1,74
,2009-02-20 14:00,20,43.37,44.3,43.27,44.3,94
,2009-02-20 14:30,20,44.36,44.37,44.27,44.27,23
,2009-02-20 15:00,20,44.14,44.14,44.03,44.06,6
,2009-02-22 21:00,23,44.29,44.29,44.29,44.29,1
,2009-02-22 22:00,23,44.2,44.2,44.2,44.2,3
,2009-02-23 00:30,23,44.33,44.33,44.33,44.33,1
,2009-02-23 01:00,23,44.34,44.57,44.34,44.57,7
,2009-02-23 01:30,23,44.47,44.47,44.47,44.47,9
,2009-02-23 02:00,23,44.63,44.82,44.63,44.76,56
,2009-02-23 02:30,23,44.75,44.84,44.75,44.83,16
,2009-02-23 03:00,23,44.7,44.77,44.52,44.52,50
,2009-02-23 03:30,23,44.52,44.71,43.9,44.14,156
,2009-02-23 04:00,23,44.26,44.9,44.21,44.89,82
,2009-02-23 04:30,23,44.92,44.93,44.43,44.5,112
,2009-02-23 05:00,23,44.51,45.01,44.51,44.89,83
,2009-02-23 05:30,23,45.06,45.22,44.68,44.71,201
,2009-02-23 06:00,23,44.69,44.71,44.59,44.7,63
,2009-02-23 06:30,23,44.76,44.93,44.72,44.74,51
,2009-02-23 07:00,23,44.76,44.99,44.74,44.99,9
,2009-02-23 07:30,23,44.9,45.16,44.9,45.11,69
,2009-02-23 08:00,23,45.02,45.12,44.82,44.82,167
,2009-02-23 08:30,23,44.88,45.65,44.65,45.65,579
,2009-02-23 09:00,23,45.72,45.93,45.54,45.55,433
,2009-02-23 09:30,23,45.6,45.6,44.82,44.84,510
,2009-02-23 10:00,23,44.95,44.96,44.68,44.76,228
,2009-02-23 10:30,23,44.7,44.83,44.5,44.55,264
,2009-02-23 11:00,23,44.58,44.89,44.57,44.65,383
,2009-02-23 11:30,23,44.64,44.77,44.3,44.4,330
,2009-02-23 12:00,23,44.31,44.45,43.93,44.12,301
,2009-02-23 12:30,23,44.15,44.19,43.7,43.75,285
,2009-02-23 13:00,23,43.74,44.24,43.34,43.34,331
,2009-02-23 13:30,23,43.31,43.7,43.18,43.18,127
,2009-02-23 14:00,23,43.24,44.08,43.14,43.6,345
,2009-02-23 14:30,23,43.64,43.76,43.39,43.39,39
,2009-02-23 15:00,23,43.28,43.46,43.12,43.14,34
,2009-02-23 16:00,23,43.26,43.4,43.26,43.4,2
,2009-02-23 16:30,23,43.35,43.35,43.35,43.35,2
,2009-02-23 21:30,24,43.3,43.3,43.3,43.3,2
,2009-02-23 23:30,24,43.39,43.4,43.39,43.4,2
,2009-02-24 00:00,24,43.43,43.43,43.43,43.43,2
,2009-02-24 02:00,24,43.5,43.5,43.5,43.5,27
,2009-02-24 02:30,24,43.5,43.64,43.5,43.58,9
,2009-02-24 03:00,24,43.52,43.58,43.41,43.48,141
,2009-02-24 03:30,24,43.33,43.46,43.33,43.37,147
,2009-02-24 04:00,24,43.38,43.73,43.38,43.68,168
,2009-02-24 04:30,24,43.72,43.77,43.6,43.77,205
,2009-02-24 05:00,24,43.79,44.13,43.79,44.12,126
,2009-02-24 05:30,24,44.1,44.21,43.95,43.97,74
,2009-02-24 06:00,24,44.03,44.21,44.03,44.21,67
,2009-02-24 06:30,24,44.22,44.38,44.21,44.29,29
,2009-02-24 07:00,24,44.22,44.27,43.97,44.01,127
,2009-02-24 07:30,24,43.96,44.25,43.9,44.1,100
,2009-02-24 08:00,24,44.15,44.17,43.98,44.1,153
,2009-02-24 08:30,24,44.17,44.33,44.12,44.25,152
,2009-02-24 09:00,24,44.16,44.8,44.15,44.59,253
,2009-02-24 09:30,24,44.44,44.73,44.31,44.52,109
,2009-02-24 10:00,24,44.19,44.21,43.63,44.04,559
,2009-02-24 10:30,24,44.03,44.48,44.02,44.02,252
,2009-02-24 11:00,24,44.12,44.34,43.78,43.82,402
,2009-02-24 11:30,24,43.86,44.05,43.78,43.82,399
,2009-02-24 12:00,24,43.79,44.13,43.76,43.99,193
,2009-02-24 12:30,24,43.96,44.1,43.91,44.05,29
,2009-02-24 13:00,24,44.15,44.44,43.87,44.44,207
,2009-02-24 13:30,24,44.45,44.89,44.38,44.51,437
,2009-02-24 14:00,24,44.7,45.2,44.5,45.03,594
,2009-02-24 14:30,24,45.02,45.05,44.95,44.98,126
,2009-02-24 15:00,24,45,45.01,44.92,44.92,7
,2009-02-24 15:30,24,44.98,45.01,44.98,45.01,4
,2009-02-24 21:00,25,44.72,44.72,44.72,44.72,2
,2009-02-24 21:30,25,44.72,44.72,44.72,44.72,1
,2009-02-24 22:30,25,44.77,44.77,44.62,44.64,26
,2009-02-24 23:00,25,44.54,44.57,44.49,44.49,8
,2009-02-24 23:30,25,44.45,44.54,44.34,44.34,28
,2009-02-25 00:30,25,44.45,44.5,44.45,44.47,25
,2009-02-25 01:00,25,44.5,44.5,44.47,44.5,29
,2009-02-25 01:30,25,44.51,44.55,44.49,44.55,15
,2009-02-25 02:00,25,44.54,44.75,44.52,44.71,38
,2009-02-25 02:30,25,44.68,44.85,44.57,44.85,34
,2009-02-25 03:00,25,44.85,44.93,44.74,44.8,220
,2009-02-25 03:30,25,44.78,45.18,44.75,45,250
,2009-02-25 04:00,25,45.04,45.13,45,45.05,49
,2009-02-25 04:30,25,45.04,45.17,45.03,45.14,87
,2009-02-25 05:00,25,45.16,45.19,45.08,45.19,130
,2009-02-25 05:30,25,45.25,45.46,45.24,45.46,163
,2009-02-25 06:00,25,45.45,45.6,45.43,45.46,113
,2009-02-25 06:30,25,45.43,45.43,45,45.15,56
,2009-02-25 07:00,25,45.15,45.16,44.8,44.8,106
,2009-02-25 07:30,25,44.79,44.99,44.77,44.94,52
,2009-02-25 08:00,25,45.2,45.44,45.2,45.31,195
,2009-02-25 08:30,25,45.3,45.4,44.94,44.95,123
,2009-02-25 09:00,25,44.96,45.53,44.74,45.12,513
,2009-02-25 09:30,25,45.11,45.29,44.8,45,256
,2009-02-25 10:00,25,44.85,45.07,44.78,44.83,232
,2009-02-25 10:30,25,45.18,45.56,44.27,44.53,681
,2009-02-25 11:00,25,44.54,45.27,44.44,45.2,330
,2009-02-25 11:30,25,45.26,46.23,45.23,45.92,606
,2009-02-25 12:00,25,45.95,46.57,45.95,46.17,789
,2009-02-25 12:30,25,46.14,46.28,45.94,46.11,143
,2009-02-25 13:00,25,46.34,46.5,46.12,46.5,328
,2009-02-25 13:30,25,46.27,46.7,46.27,46.44,198
,2009-02-25 14:00,25,46.55,46.69,46.06,46.46,345
,2009-02-25 14:30,25,46.43,46.59,46.43,46.52,63
,2009-02-25 15:00,25,46.67,46.68,46.63,46.68,4
,2009-02-25 15:30,25,46.62,46.63,46.24,46.24,19
,2009-02-25 16:00,25,46.47,46.47,46.36,46.36,56
,2009-02-25 21:30,26,46.55,46.55,46.55,46.55,3
,2009-02-26 01:00,26,46.61,46.61,46.59,46.59,2
,2009-02-26 01:30,26,46.61,46.61,46.61,46.61,2
,2009-02-26 02:00,26,46.63,46.63,46.63,46.63,95
,2009-02-26 02:30,26,46.63,46.63,46.57,46.63,25
,2009-02-26 03:00,26,46.63,47.08,46.59,46.6,348
,2009-02-26 03:30,26,46.63,46.78,46.5,46.56,245
,2009-02-26 04:00,26,46.62,46.8,46.44,46.8,282
,2009-02-26 04:30,26,46.73,46.9,46.65,46.73,172
,2009-02-26 05:00,26,46.74,47.01,46.7,47,158
,2009-02-26 05:30,26,46.99,47,46.81,47,155
,2009-02-26 06:00,26,46.96,47,46.68,46.68,88
,2009-02-26 06:30,26,46.75,46.82,46.63,46.67,204
,2009-02-26 07:00,26,46.8,46.89,46.8,46.83,77
,2009-02-26 07:30,26,46.83,46.96,46.79,46.9,100
,2009-02-26 08:00,26,46.79,46.83,46.56,46.59,55
,2009-02-26 08:30,26,46.56,47.13,46.22,47.01,371
,2009-02-26 09:00,26,47,47.58,46.89,47.46,429
,2009-02-26 09:30,26,47.49,47.93,47.25,47.73,628
,2009-02-26 10:00,26,47.56,48.31,47.48,48.22,346
,2009-02-26 10:30,26,48.2,48.32,47.99,48.29,482
,2009-02-26 11:00,26,48.31,48.44,47.68,47.7,419
,2009-02-26 11:30,26,47.73,47.95,47.45,47.8,346
,2009-02-26 12:00,26,47.8,47.97,47.53,47.66,386
,2009-02-26 12:30,26,47.62,48.02,47.5,47.84,122
,2009-02-26 13:00,26,48.02,48.07,47.52,47.85,236
,2009-02-26 13:30,26,47.64,48.17,47.62,48.1,129
,2009-02-26 14:00,26,48.2,48.88,48.06,48.84,824
,2009-02-26 14:30,26,48.84,48.84,48.47,48.61,142
,2009-02-26 15:00,26,48.39,48.45,48.2,48.2,33
,2009-02-26 16:00,26,48.21,48.21,48.21,48.21,17
,2009-02-26 16:30,26,48.16,48.21,48.16,48.21,3
,2009-02-26 17:00,26,48.21,48.49,48.21,48.49,2
,2009-02-26 20:00,27,48.53,48.53,48.53,48.53,1
,2009-02-26 20:30,27,48.31,48.31,48.3,48.31,9
,2009-02-26 21:00,27,48.41,48.41,48.41,48.41,1
,2009-02-27 00:00,27,48.38,48.38,48.38,48.38,1
,2009-02-27 01:30,27,48.59,48.59,48.56,48.56,2
,2009-02-27 02:00,27,48.5,48.5,48.5,48.5,2
,2009-02-27 02:30,27,48.37,48.41,48.28,48.32,25
,2009-02-27 03:00,27,48.04,48.07,47.43,47.6,516
,2009-02-27 03:30,27,47.62,47.62,47.36,47.47,190
,2009-02-27 04:00,27,47.47,47.8,47.45,47.7,358
,2009-02-27 04:30,27,47.78,48.02,47.75,47.95,67
,2009-02-27 05:00,27,47.92,48.1,47.92,48.1,255
,2009-02-27 05:30,27,48.08,48.32,47.95,47.98,301
,2009-02-27 06:00,27,47.95,48.1,47.63,47.68,358
,2009-02-27 06:30,27,47.75,47.75,47.38,47.43,285
,2009-02-27 07:00,27,47.5,47.7,47.41,47.41,38
,2009-02-27 07:30,27,47.39,47.52,47.19,47.24,146
,2009-02-27 08:00,27,47.19,47.32,46.77,46.77,411
,2009-02-27 08:30,27,46.69,46.94,46.63,46.81,441
,2009-02-27 09:00,27,46.92,47.22,46.79,47.17,596
,2009-02-27 09:30,27,46.99,47.2,46.56,47.13,397
,2009-02-27 10:00,27,47.11,47.68,47.06,47.52,508
,2009-02-27 10:30,27,47.48,47.97,47.32,47.32,272
,2009-02-27 11:00,27,47.27,47.34,46.64,46.73,288
,2009-02-27 11:30,27,46.73,47.53,46.59,47.51,972
,2009-02-27 12:00,27,47.53,47.67,47.16,47.67,413
,2009-02-27 12:30,27,47.74,47.81,47.38,47.76,264
,2009-02-27 13:00,27,47.77,47.83,47.42,47.59,286
,2009-02-27 13:30,27,47.83,47.83,47.42,47.78,154
,2009-02-27 14:00,27,47.88,48.32,47.88,48.23,407
,2009-02-27 14:30,27,48.18,48.18,47.88,48,39
,2009-02-27 15:00,27,47.81,47.82,47.77,47.77,31
,2009-02-27 15:30,27,47.75,47.75,47.75,47.75,1
,2009-02-27 16:00,27,47.69,47.69,47.69,47.69,1
,2009-03-02 00:30,2,46.97,46.97,46.95,46.96,3
,2009-03-02 01:00,2,47.12,47.16,47.08,47.12,15
,2009-03-02 01:30,2,47,47.03,46.97,46.97,11
,2009-03-02 02:00,2,47.03,47.4,47.03,47.4,106
,2009-03-02 02:30,2,47.23,47.23,46.91,46.94,40
,2009-03-02 03:00,2,46.86,47.04,46.79,46.95,171
,2009-03-02 03:30,2,46.9,46.9,46.5,46.59,357
,2009-03-02 04:00,2,46.57,46.89,46.52,46.75,214
,2009-03-02 04:30,2,46.83,47.08,46.82,47.08,93
,2009-03-02 05:00,2,47.12,47.15,46.75,46.86,113
,2009-03-02 05:30,2,46.85,46.89,46.41,46.44,433
,2009-03-02 06:00,2,46.43,46.43,46.11,46.17,104
,2009-03-02 06:30,2,46.18,46.31,45.85,45.92,271
,2009-03-02 07:00,2,45.91,46.11,45.86,46.05,214
,2009-03-02 07:30,2,46.05,46.29,45.94,46.29,29
,2009-03-02 08:00,2,46.4,46.43,46.05,46.05,62
,2009-03-02 08:30,2,46.05,46.41,45.97,46.19,216
,2009-03-02 09:00,2,46.16,46.16,45.32,45.52,620
,2009-03-02 09:30,2,45.54,45.88,45.33,45.42,230
,2009-03-02 10:00,2,45.44,45.75,44.84,44.86,291
,2009-03-02 10:30,2,44.85,45.12,44.39,44.42,451
,2009-03-02 11:00,2,44.42,44.71,44.18,44.68,620
,2009-03-02 11:30,2,44.62,44.65,43.83,44.36,515
,2009-03-02 12:00,2,44.39,44.48,44.16,44.45,240
,2009-03-02 12:30,2,44.36,44.59,43.9,43.94,211
,2009-03-02 13:00,2,44.17,44.22,43.87,43.87,145
,2009-03-02 13:30,2,43.93,44.42,43.88,44.31,118
,2009-03-02 14:00,2,44.21,44.4,44,44.25,224
,2009-03-02 14:30,2,44.2,44.35,44.2,44.2,58
,2009-03-02 15:00,2,44.07,44.07,44.07,44.07,1
,2009-03-02 15:30,2,44.05,44.05,44.05,44.05,1
,2009-03-02 16:00,2,43.92,43.92,43.92,43.92,5
,2009-03-02 20:00,3,43.68,43.68,43.64,43.64,4
,2009-03-02 20:30,3,43.61,43.61,43.61,43.61,1
,2009-03-02 21:00,3,43.8,43.94,43.8,43.94,2
,2009-03-02 21:30,3,43.88,43.88,43.88,43.88,1
,2009-03-02 22:00,3,44.28,44.47,44.28,44.47,45
,2009-03-02 23:00,3,44.4,44.4,44.4,44.4,1
,2009-03-02 23:30,3,44.15,44.15,44.15,44.15,1
,2009-03-03 01:00,3,44.25,44.5,44.01,44.01,24
,2009-03-03 02:00,3,44.29,44.39,44.29,44.39,5
,2009-03-03 02:30,3,44.22,44.34,44.22,44.34,28
,2009-03-03 03:00,3,44.43,44.64,44.43,44.5,138
,2009-03-03 03:30,3,44.51,44.92,44.5,44.78,192
,2009-03-03 04:00,3,44.85,44.97,44.69,44.82,240
,2009-03-03 04:30,3,44.79,45.15,44.66,45.01,158
,2009-03-03 05:00,3,45.12,45.31,45.1,45.21,278
,2009-03-03 05:30,3,45.07,45.2,44.87,45.05,296
,2009-03-03 06:00,3,45.05,45.19,45,45.03,120
,2009-03-03 06:30,3,45.01,45.2,44.74,45.03,128
,2009-03-03 07:00,3,45.08,45.2,45.03,45.2,60
,2009-03-03 07:30,3,45.12,45.12,44.95,45,139
,2009-03-03 08:00,3,44.99,45.34,44.98,45.13,346
,2009-03-03 08:30,3,45.21,45.39,45.13,45.38,178
,2009-03-03 09:00,3,45.38,45.88,45.38,45.62,728
,2009-03-03 09:30,3,45.39,45.41,44.59,44.84,301
,2009-03-03 10:00,3,44.68,45.02,44.65,44.75,110
,2009-03-03 10:30,3,44.75,44.94,44.56,44.76,248
,2009-03-03 11:00,3,44.69,44.69,44.29,44.3,345
,2009-03-03 11:30,3,44.33,44.57,43.81,44.16,616
,2009-03-03 12:00,3,44.17,44.73,44.06,44.7,200
,2009-03-03 12:30,3,44.66,44.74,44.36,44.49,153
,2009-03-03 13:00,3,44.58,44.88,44.38,44.75,296
,2009-03-03 13:30,3,44.75,45.01,44.28,44.7,242
,2009-03-03 14:00,3,44.62,45.59,44.62,45.57,326
,2009-03-03 14:30,3,45.52,45.62,45.49,45.51,65
,2009-03-03 15:00,3,45.49,45.49,45.27,45.27,8
,2009-03-03 15:30,3,45.14,45.15,45.13,45.13,5
,2009-03-03 16:00,3,45.28,45.28,45.28,45.28,1
,2009-03-03 20:00,4,44.91,44.91,44.88,44.88,7
,2009-03-03 22:30,4,45,45,45,45,4
,2009-03-03 23:00,4,45.07,45.07,45.07,45.07,2
,2009-03-04 01:30,4,45.13,45.24,45.13,45.24,18
,2009-03-04 02:00,4,45.28,45.43,45.2,45.23,35
,2009-03-04 02:30,4,45.27,45.47,45.27,45.47,37
,2009-03-04 03:00,4,45.67,45.76,45.44,45.44,78
,2009-03-04 03:30,4,45.4,45.69,45.3,45.64,176
,2009-03-04 04:00,4,45.57,46.02,45.57,45.81,345
,2009-03-04 04:30,4,45.84,45.88,45.64,45.71,257
,2009-03-04 05:00,4,45.72,45.94,45.67,45.91,80
,2009-03-04 05:30,4,45.98,46.5,45.98,46.34,386
,2009-03-04 06:00,4,46.26,46.31,46.24,46.26,35
,2009-03-04 06:30,4,46.31,46.38,46.24,46.32,215
,2009-03-04 07:00,4,46.25,46.46,46.25,46.39,36
,2009-03-04 07:30,4,46.39,46.44,46,46.18,56
,2009-03-04 08:00,4,46.16,46.33,46.06,46.1,100
,2009-03-04 08:30,4,46.27,46.83,46.27,46.63,152
,2009-03-04 09:00,4,46.76,47.49,46.76,47.17,624
,2009-03-04 09:30,4,47.15,47.26,47.03,47.15,357
,2009-03-04 10:00,4,47.2,47.73,47.2,47.65,587
,2009-03-04 10:30,4,47.63,47.97,47.08,47.65,758
,2009-03-04 11:00,4,47.71,48.09,47.61,47.81,787
,2009-03-04 11:30,4,47.78,47.95,47.25,47.45,677
,2009-03-04 12:00,4,47.45,47.45,47.06,47.14,545
,2009-03-04 12:30,4,47.14,47.4,46.89,47.11,435
,2009-03-04 13:00,4,47.1,47.95,47.1,47.92,731
,2009-03-04 13:30,4,47.8,47.8,47.38,47.61,134
,2009-03-04 14:00,4,47.86,48.3,47.66,47.84,257
,2009-03-04 14:30,4,47.81,47.86,47.65,47.7,85
,2009-03-04 15:00,4,47.71,47.72,47.64,47.66,17
,2009-03-04 15:30,4,47.66,47.67,47.59,47.62,46
,2009-03-04 16:00,4,47.67,47.67,47.59,47.59,2
,2009-03-04 20:00,5,48.11,48.11,48.1,48.1,6
,2009-03-04 20:30,5,48.1,48.21,48.1,48.19,80
,2009-03-04 21:00,5,48.15,48.15,48.15,48.15,3
,2009-03-04 21:30,5,47.93,47.93,47.93,47.93,4
,2009-03-04 22:30,5,47.56,47.56,47.56,47.56,10
,2009-03-04 23:00,5,47.56,47.56,47.56,47.56,10
,2009-03-04 23:30,5,47.56,47.56,47.56,47.56,29
,2009-03-05 00:30,5,47.49,47.49,47.46,47.47,6
,2009-03-05 01:00,5,47.45,47.49,47.45,47.49,2
,2009-03-05 01:30,5,47.51,47.62,47.51,47.62,22
,2009-03-05 02:00,5,47.63,47.69,47.47,47.49,76
,2009-03-05 02:30,5,47.47,47.64,47.43,47.64,37
,2009-03-05 03:00,5,47.58,47.58,47.22,47.55,129
,2009-03-05 03:30,5,47.26,47.31,47.03,47.25,233
,2009-03-05 04:00,5,47.25,47.25,46.57,46.6,706
,2009-03-05 04:30,5,46.6,47.32,46.49,47.21,361
,2009-03-05 05:00,5,47.18,47.18,46.78,46.78,183
,2009-03-05 05:30,5,46.8,47.11,46.68,46.95,273
,2009-03-05 06:00,5,46.92,47.15,46.74,46.86,276
,2009-03-05 06:30,5,46.91,47.17,46.91,46.99,136
,2009-03-05 07:00,5,47.11,47.12,46.45,46.55,243
,2009-03-05 07:30,5,46.57,46.59,46.29,46.54,227
,2009-03-05 08:00,5,46.57,46.94,46.57,46.85,188
,2009-03-05 08:30,5,46.9,46.94,46.66,46.82,126
,2009-03-05 09:00,5,47.02,47.63,46.92,47.58,231
,2009-03-05 09:30,5,47.45,47.63,47.19,47.53,338
,2009-03-05 10:00,5,47.6,47.6,47.13,47.36,426
,2009-03-05 10:30,5,47.55,47.59,47.2,47.2,296
,2009-03-05 11:00,5,47.17,47.26,46.48,46.49,581
,2009-03-05 11:30,5,46.56,47.1,46.5,46.77,188
,2009-03-05 12:00,5,46.82,46.9,46.53,46.61,209
,2009-03-05 12:30,5,46.59,46.92,46.59,46.74,50
,2009-03-05 13:00,5,46.73,47.22,46.71,46.95,84
,2009-03-05 13:30,5,46.98,46.98,46.21,46.44,400
,2009-03-05 14:00,5,46.34,46.38,45.28,46.2,802
,2009-03-05 14:30,5,46.15,46.34,46.04,46.06,118
,2009-03-05 15:00,5,46.18,46.18,46.12,46.12,6
,2009-03-05 15:30,5,45.92,46.19,45.92,46.19,5
,2009-03-05 16:00,5,46.16,46.16,46.16,46.16,2
,2009-03-05 23:00,6,46.13,46.13,46.13,46.13,1
,2009-03-05 23:30,6,46.21,46.21,46.21,46.21,3
,2009-03-06 00:00,6,46.45,46.47,46.45,46.45,5
,2009-03-06 01:00,6,46.62,46.67,46.62,46.67,5
,2009-03-06 01:30,6,46.71,46.81,46.65,46.81,13
,2009-03-06 02:00,6,46.67,46.78,46.67,46.78,13
,2009-03-06 02:30,6,46.83,46.92,46.7,46.7,68
,2009-03-06 03:00,6,46.69,46.7,46.05,46.08,152
,2009-03-06 03:30,6,46.07,46.3,46.05,46.21,127
,2009-03-06 04:00,6,46.2,46.2,45.87,46.15,388
,2009-03-06 04:30,6,46.18,46.38,46.08,46.38,115
,2009-03-06 05:00,6,46.4,46.57,46.23,46.32,148
,2009-03-06 05:30,6,46.32,46.71,46.31,46.62,153
,2009-03-06 06:00,6,46.62,46.68,46.15,46.32,319
,2009-03-06 06:30,6,46.32,46.5,46.32,46.46,178
,2009-03-06 07:00,6,46.48,46.5,46.13,46.18,122
,2009-03-06 07:30,6,46.13,46.38,46.12,46.31,98
,2009-03-06 08:00,6,46.27,46.4,46.24,46.32,131
,2009-03-06 08:30,6,46.32,46.79,46.14,46.77,387
,2009-03-06 09:00,6,46.77,47.11,46.7,47,554
,2009-03-06 09:30,6,46.95,47.21,46.64,46.82,485
,2009-03-06 10:00,6,46.9,46.92,46.32,46.63,454
,2009-03-06 10:30,6,46.62,46.75,45.59,45.65,748
,2009-03-06 11:00,6,45.61,46.05,45.4,45.57,594
,2009-03-06 11:30,6,45.64,46.1,45.64,46,348
,2009-03-06 12:00,6,46,46.33,45.97,46.19,392
,2009-03-06 12:30,6,46.17,46.17,45.77,45.95,367
,2009-03-06 13:00,6,45.97,46.05,45.83,46,341
,2009-03-06 13:30,6,46.02,46.83,46.02,46.75,268
,2009-03-06 14:00,6,46.92,47.31,46.62,47.16,631
,2009-03-06 14:30,6,47.14,47.26,46.98,46.98,132
,2009-03-06 15:00,6,47.03,47.04,46.86,46.86,34
,2009-03-06 15:30,6,46.87,46.89,46.87,46.89,2
,2009-03-06 17:00,6,46.9,46.9,46.9,46.9,2
,2009-03-08 21:00,9,47.77,47.77,47.77,47.77,1
,2009-03-08 23:30,9,47.64,47.64,47.64,47.64,1
,2009-03-09 00:00,9,47.69,47.69,47.69,47.69,7
,2009-03-09 01:00,9,47.59,47.59,47.59,47.59,1
,2009-03-09 01:30,9,47.64,47.64,47.64,47.64,5
,2009-03-09 02:00,9,47.54,47.54,47.33,47.33,86
,2009-03-09 02:30,9,47.45,47.52,47.45,47.52,18
,2009-03-09 03:00,9,47.48,47.58,47.16,47.23,153
,2009-03-09 03:30,9,47.23,47.23,47.08,47.15,61
,2009-03-09 06:00,9,46.26,46.26,45.98,46.02,124
,2009-03-09 06:30,9,46,46.12,45.82,45.88,91
,2009-03-09 07:30,9,45.68,45.68,45.24,45.24,52
,2009-03-09 08:00,9,45.7,46.08,45.61,46,264
,2009-03-09 08:30,9,46.04,47.51,46.02,47.01,1160
,2009-03-09 09:00,9,46.9,47.93,46.88,47.65,709
,2009-03-09 09:30,9,47.58,47.6,47,47.1,685
,2009-03-09 10:00,9,47.13,47.9,47.13,47.37,732
,2009-03-09 10:30,9,47.39,47.83,47.25,47.5,376
,2009-03-09 11:00,9,47.4,47.5,46.89,47.07,574
,2009-03-09 11:30,9,47.12,47.24,46.84,47.08,494
,2009-03-09 12:00,9,46.96,47.06,46.43,46.86,409
,2009-03-09 12:30,9,46.82,47.4,46.65,46.65,485
,2009-03-09 13:00,9,46.58,47.02,46.2,46.61,1047
,2009-03-09 13:30,9,46.55,46.82,46.47,46.66,239
,2009-03-09 14:00,9,46.66,46.73,46.52,46.7,54
,2009-03-09 14:30,9,46.69,46.74,46.62,46.62,43
,2009-03-09 15:00,9,46.71,46.71,46.56,46.69,6
,2009-03-09 22:30,10,46.87,46.87,46.85,46.85,2
,2009-03-09 23:30,10,46.75,46.75,46.75,46.75,2
,2009-03-10 00:00,10,46.75,46.75,46.75,46.75,3
,2009-03-10 00:30,10,46.84,46.84,46.84,46.84,3
,2009-03-10 01:00,10,46.85,46.93,46.85,46.93,47
,2009-03-10 01:30,10,46.98,47.05,46.98,47.05,9
,2009-03-10 02:00,10,47.34,47.45,47.34,47.4,80
,2009-03-10 02:30,10,47.4,47.45,47.2,47.21,130
,2009-03-10 03:00,10,47.14,47.18,46.35,46.37,239
,2009-03-10 03:30,10,46.41,46.92,46.37,46.9,518
,2009-03-10 04:00,10,46.88,46.91,46.63,46.8,216
,2009-03-10 04:30,10,46.76,46.76,46.4,46.63,379
,2009-03-10 05:00,10,46.63,47.08,46.57,47.08,372
,2009-03-10 05:30,10,47.07,47.67,46.98,47.55,649
,2009-03-10 06:00,10,47.53,47.62,47.16,47.17,145
,2009-03-10 06:30,10,47.17,47.4,47.11,47.34,150
,2009-03-10 07:00,10,47.34,47.63,47.32,47.57,109
,2009-03-10 07:30,10,47.55,47.77,47.33,47.35,252
,2009-03-10 08:00,10,47.34,47.92,46.97,47.84,657
,2009-03-10 08:30,10,47.78,48.04,47.59,47.66,507
,2009-03-10 09:00,10,47.64,48.17,47.64,47.95,514
,2009-03-10 09:30,10,47.91,48.2,47.88,48.02,481
,2009-03-10 10:00,10,47.98,48.17,47.95,48.07,776
,2009-03-10 10:30,10,48.1,48.16,47.58,47.72,686
,2009-03-10 11:00,10,47.84,47.85,47.42,47.65,976
,2009-03-10 11:30,10,47.66,47.85,47.37,47.63,673
,2009-03-10 12:00,10,47.52,47.58,47.17,47.41,567
,2009-03-10 12:30,10,47.35,47.43,46.74,46.76,849
,2009-03-10 13:00,10,46.76,46.82,46.2,46.36,1338
,2009-03-10 13:30,10,46.36,46.43,46.1,46.42,101
,2009-03-10 14:00,10,46.42,46.5,46.42,46.5,9
,2009-03-10 14:30,10,46.48,46.53,46.35,46.53,11
,2009-03-10 15:00,10,46.53,46.53,46.41,46.41,2
,2009-03-10 15:30,10,46.41,46.5,46.41,46.5,6
,2009-03-11 01:30,11,46.77,46.77,46.77,46.77,6
,2009-03-11 02:00,11,46.77,46.79,46.41,46.41,43
,2009-03-11 02:30,11,46.36,46.36,46.24,46.32,38
,2009-03-11 03:00,11,46.33,46.54,46.14,46.36,195
,2009-03-11 03:30,11,46.37,46.69,46.37,46.5,109
,2009-03-11 04:00,11,46.43,46.48,45.99,46.35,315
,2009-03-11 04:30,11,46.31,46.46,46.18,46.34,270
,2009-03-11 05:00,11,46.34,46.5,46.34,46.5,529
,2009-03-11 05:30,11,46.47,46.49,46.07,46.08,428
,2009-03-11 06:00,11,46.09,46.2,45.73,46.2,243
,2009-03-11 06:30,11,46.13,46.13,46.02,46.08,99
,2009-03-11 07:00,11,46.06,46.08,45.84,45.84,105
,2009-03-11 07:30,11,45.88,46.12,45.8,45.98,94
,2009-03-11 08:00,11,45.97,45.98,45.61,45.91,373
,2009-03-11 08:30,11,45.87,45.93,45.62,45.9,214
,2009-03-11 09:00,11,45.9,45.9,45.36,45.52,575
,2009-03-11 09:30,11,45.54,46.19,45.48,46.07,1466
,2009-03-11 10:00,11,46.07,46.74,46.07,46.48,731
,2009-03-11 10:30,11,46.51,46.71,45.98,46.07,468
,2009-03-11 11:00,11,46.15,46.17,45.7,45.89,523
,2009-03-11 11:30,11,45.89,46,44.82,45.1,806
,2009-03-11 12:00,11,45.15,45.26,44.78,44.81,347
,2009-03-11 12:30,11,44.8,45.22,44.72,45.02,715
,2009-03-11 13:00,11,45.04,45.07,43.83,44.09,732
,2009-03-11 13:30,11,44.15,44.47,44.1,44.33,129
,2009-03-11 14:00,11,44.34,44.57,44.34,44.57,9
,2009-03-11 14:30,11,44.49,44.49,44.47,44.47,4
,2009-03-11 15:00,11,44.53,44.53,44.53,44.53,2
,2009-03-11 21:00,12,44.49,44.49,44.49,44.49,2
,2009-03-11 21:30,12,44.63,44.63,44.63,44.63,4
,2009-03-11 23:30,12,44.58,44.62,44.58,44.62,8
,2009-03-12 00:00,12,44.62,44.68,44.62,44.68,9
,2009-03-12 01:30,12,44.62,44.62,44.46,44.6,23
,2009-03-12 02:00,12,44.52,44.57,44.5,44.54,28
,2009-03-12 02:30,12,44.53,44.53,44.1,44.13,78
,2009-03-12 03:00,12,44.12,44.5,43.95,44.44,293
,2009-03-12 03:30,12,44.51,44.58,44.36,44.45,208
,2009-03-12 04:00,12,44.5,44.76,44.44,44.46,120
,2009-03-12 04:30,12,44.47,44.53,44.16,44.2,122
,2009-03-12 05:00,12,44.19,44.32,43.9,44.21,338
,2009-03-12 05:30,12,44.16,44.47,44.1,44.38,114
,2009-03-12 06:00,12,44.43,44.69,44.43,44.66,97
,2009-03-12 06:30,12,44.67,44.91,44.64,44.71,155
,2009-03-12 07:00,12,44.67,44.79,44.57,44.66,145
,2009-03-12 07:30,12,44.73,45.04,44.62,45.04,297
,2009-03-12 08:00,12,44.95,44.97,44.24,44.41,563
,2009-03-12 08:30,12,44.43,44.93,44.43,44.67,252
,2009-03-12 09:00,12,44.72,45.22,44.72,44.79,272
,2009-03-12 09:30,12,44.75,45.31,44.75,45.15,384
,2009-03-12 10:00,12,44.91,45.23,44.69,44.79,391
,2009-03-12 10:30,12,44.85,44.86,44.48,44.54,225
,2009-03-12 11:00,12,44.54,45.11,44.52,44.98,494
,2009-03-12 11:30,12,44.95,46.4,44.9,46.21,947
,2009-03-12 12:00,12,46.24,46.77,46.11,46.38,717
,2009-03-12 12:30,12,46.5,47.18,46.5,47.06,645
,2009-03-12 13:00,12,47.17,47.84,46.54,47.29,899
,2009-03-12 13:30,12,47.33,47.33,47.22,47.23,87
,2009-03-12 14:00,12,47.25,47.36,47.25,47.3,79
,2009-03-12 14:30,12,47.28,47.48,47.28,47.35,19
,2009-03-12 15:00,12,47.21,47.25,47.21,47.23,4
,2009-03-12 15:30,12,47.24,47.24,47.19,47.19,13
,2009-03-12 16:00,12,47.39,47.39,47.39,47.39,1
,2009-03-12 20:00,13,47.1,47.1,47.1,47.1,1
,2009-03-12 20:30,13,47.15,47.15,47.15,47.15,1
,2009-03-12 21:00,13,47.07,47.07,47.07,47.07,3
,2009-03-12 21:30,13,47.07,47.07,47.07,47.07,1
,2009-03-12 22:00,13,47.14,47.14,47.14,47.14,2
,2009-03-12 22:30,13,47.15,47.15,47.15,47.15,1
,2009-03-12 23:30,13,47.05,47.05,47.05,47.05,3
,2009-03-13 00:30,13,47.05,47.05,47.05,47.05,4
,2009-03-13 01:00,13,46.99,46.99,46.99,46.99,2
,2009-03-13 01:30,13,46.91,47,46.9,47,37
,2009-03-13 02:00,13,47,47.15,47,47.1,57
,2009-03-13 02:30,13,47.08,47.08,46.8,46.8,36
,2009-03-13 03:00,13,47,47.13,46.8,46.8,80
,2009-03-13 03:30,13,46.85,46.85,46.54,46.6,270
,2009-03-13 04:00,13,46.66,47.13,46.59,47.02,261
,2009-03-13 04:30,13,47.02,47.05,46.66,46.68,184
,2009-03-13 05:00,13,46.69,47.01,46.46,46.96,173
,2009-03-13 05:30,13,46.98,47.35,46.96,47.25,382
,2009-03-13 06:00,13,47.3,47.78,47.3,47.6,489
,2009-03-13 06:30,13,47.59,47.97,47.3,47.89,160
,2009-03-13 07:00,13,47.89,48.18,47.82,47.94,536
,2009-03-13 07:30,13,47.93,48.05,47.46,47.58,192
,2009-03-13 08:00,13,47.52,47.8,47.2,47.56,376
,2009-03-13 08:30,13,47.58,47.95,47.43,47.83,207
,2009-03-13 09:00,13,47.85,48.21,47.8,48.07,217
,2009-03-13 09:30,13,47.92,48.1,47.78,47.87,223
,2009-03-13 10:00,13,47.85,48.6,47.85,48.54,527
,2009-03-13 10:30,13,48.52,48.54,47.86,47.91,701
,2009-03-13 11:00,13,47.91,48.09,47.53,47.53,771
,2009-03-13 11:30,13,47.54,47.72,46.75,46.8,343
,2009-03-13 12:00,13,46.86,46.97,46.36,46.93,647
,2009-03-13 12:30,13,46.93,47.02,46.46,46.56,308
,2009-03-13 13:00,13,46.56,47.78,46.56,46.96,609
,2009-03-13 13:30,13,46.97,46.97,46.58,46.8,136
,2009-03-13 14:00,13,46.68,46.68,46.68,46.68,1
,2009-03-13 14:30,13,46.6,46.6,46.51,46.51,4
,2009-03-13 15:00,13,46.66,46.66,46.66,46.66,1
,2009-03-15 17:00,16,46.1,46.1,46.1,46.1,1
,2009-03-15 18:00,16,45.42,45.42,45.42,45.42,1
,2009-03-15 23:30,16,45.65,45.67,45.65,45.67,2
,2009-03-16 00:30,16,45.56,45.56,45.56,45.56,2
,2009-03-16 01:30,16,45.7,45.82,45.7,45.82,18
,2009-03-16 02:00,16,45.82,45.93,45.82,45.83,38
,2009-03-16 02:30,16,45.95,46.05,45.91,45.98,46
,2009-03-16 03:00,16,45.86,45.86,44.75,44.98,409
,2009-03-16 03:30,16,45,45.24,44.84,45.21,315
,2009-03-16 04:00,16,45.23,45.29,44.75,44.95,415
,2009-03-16 04:30,16,44.96,45.34,44.91,45.25,303
,2009-03-16 05:00,16,45.24,45.28,44.97,44.98,288
,2009-03-16 05:30,16,44.96,45.18,44.95,45.13,279
,2009-03-16 06:00,16,45.18,45.3,45.09,45.1,221
,2009-03-16 06:30,16,45.09,45.27,45.03,45.27,219
,2009-03-16 07:00,16,45.2,45.64,45.19,45.42,251
,2009-03-16 07:30,16,45.29,45.81,45.26,45.73,180
,2009-03-16 08:00,16,45.76,45.97,45.45,45.56,328
,2009-03-16 08:30,16,45.59,45.6,45,45.18,415
,2009-03-16 09:00,16,45.15,45.31,45,45.2,353
,2009-03-16 09:30,16,45.18,46,45.01,45.68,634
,2009-03-16 10:00,16,45.69,46.47,45.52,46.47,982
,2009-03-16 10:30,16,46.44,47.08,46.38,46.79,790
,2009-03-16 11:00,16,46.77,47.38,46.65,46.85,1001
,2009-03-16 11:30,16,46.79,47.6,46.79,47.57,1244
,2009-03-16 12:00,16,47.6,47.96,47.47,47.75,1472
,2009-03-16 12:30,16,47.84,47.89,47.28,47.47,299
,2009-03-16 13:00,16,47.43,47.95,47.24,47.8,527
,2009-03-16 13:30,16,47.77,47.8,47.6,47.6,93
,2009-03-16 14:00,16,47.56,47.56,47.25,47.25,20
,2009-03-16 14:30,16,47.31,47.46,47.29,47.39,13
,2009-03-16 16:00,16,47.33,47.35,47.33,47.34,4
,2009-03-16 19:00,17,47.18,47.18,47.18,47.18,1
,2009-03-16 21:00,17,47.38,47.44,47.38,47.44,2
,2009-03-16 21:30,17,47.43,47.43,47.31,47.31,31
,2009-03-16 22:30,17,47.31,47.34,47.18,47.21,24
,2009-03-16 23:00,17,47.24,47.24,47.13,47.15,18
,2009-03-16 23:30,17,47.2,47.2,47.2,47.2,1
,2009-03-17 01:00,17,47.07,47.08,47.07,47.08,3
,2009-03-17 01:30,17,47.09,47.13,47.08,47.1,47
,2009-03-17 02:00,17,47.05,47.2,47.02,47.02,19
,2009-03-17 02:30,17,46.88,46.89,46.63,46.66,146
,2009-03-17 03:00,17,46.67,46.89,46.52,46.52,327
,2009-03-17 03:30,17,46.53,46.8,46.49,46.8,357
,2009-03-17 04:00,17,46.8,47.33,46.8,47.13,439
,2009-03-17 04:30,17,47.12,47.21,46.77,47.15,495
,2009-03-17 05:00,17,47.19,48.19,47.19,48.16,809
,2009-03-17 05:30,17,48.07,48.45,47.99,48.05,909
,2009-03-17 06:00,17,48.07,48.17,47.85,47.88,469
,2009-03-17 06:30,17,47.99,48.05,47.55,47.57,644
,2009-03-17 07:00,17,47.58,47.59,47.14,47.3,438
,2009-03-17 07:30,17,47.3,47.5,46.94,47.01,565
,2009-03-17 08:00,17,47,48.08,46.96,47.9,1250
,2009-03-17 08:30,17,47.95,48.47,47.77,48.28,1179
,2009-03-17 09:00,17,48.28,48.8,48.02,48.66,1525
,2009-03-17 09:30,17,48.63,48.95,48.47,48.89,911
,2009-03-17 10:00,17,48.87,48.96,48.35,48.76,1241
,2009-03-17 10:30,17,48.84,48.84,48.63,48.72,1117
,2009-03-17 11:00,17,48.77,48.8,48.3,48.61,1643
,2009-03-17 11:30,17,48.65,48.98,48.47,48.77,801
,2009-03-17 12:00,17,48.8,49.36,48.61,49.36,473
,2009-03-17 12:30,17,49.29,49.57,49.26,49.39,885
,2009-03-17 13:00,17,49.44,50,49.36,49.58,1121
,2009-03-17 13:30,17,49.52,49.54,49.28,49.53,234
,2009-03-17 14:00,17,49.52,49.52,49.27,49.4,50
,2009-03-17 14:30,17,49.29,49.38,49.17,49.38,6
,2009-03-17 15:30,17,49.15,49.4,49.08,49.4,32
,2009-03-17 16:00,17,49.45,49.45,49.45,49.45,1
,2009-03-17 20:30,18,48.96,48.96,48.96,48.96,2
,2009-03-17 21:00,18,48.96,49.42,48.96,49.32,12
,2009-03-17 22:30,18,49.25,49.25,48.93,48.93,10
,2009-03-17 23:00,18,48.96,48.96,48.94,48.94,6
,2009-03-17 23:30,18,48.95,48.96,48.95,48.96,40
,2009-03-18 00:00,18,48.94,49.07,48.94,49.07,2
,2009-03-18 00:30,18,49.03,49.14,49.01,49.1,19
,2009-03-18 01:00,18,49.08,49.08,49.08,49.08,1
,2009-03-18 01:30,18,49.07,49.15,49.05,49.15,48
,2009-03-18 02:00,18,49.11,49.2,49.11,49.16,116
,2009-03-18 02:30,18,49.17,49.21,48.91,48.92,127
,2009-03-18 03:00,18,48.91,49.15,48.86,49.04,552
,2009-03-18 03:30,18,49.04,49.48,48.96,49.47,535
,2009-03-18 04:00,18,49.4,49.92,49.2,49.28,636
,2009-03-18 04:30,18,49.31,49.54,49.27,49.37,461
,2009-03-18 05:00,18,49.37,49.56,49.3,49.43,314
,2009-03-18 05:30,18,49.4,49.4,48.95,48.97,577
,2009-03-18 06:00,18,48.97,49.17,48.78,49.15,399
,2009-03-18 06:30,18,49.16,49.3,49.06,49.23,75
,2009-03-18 07:00,18,49.25,49.45,49.2,49.38,588
,2009-03-18 07:30,18,49.38,49.55,49.28,49.31,383
,2009-03-18 08:00,18,49.35,49.52,49.17,49.38,556
,2009-03-18 08:30,18,49.33,49.33,48.84,49.13,612
,2009-03-18 09:00,18,49.07,49.11,48.86,48.91,1129
,2009-03-18 09:30,18,48.89,48.89,48.05,48.56,2418
,2009-03-18 10:00,18,48.59,48.59,47.53,47.61,1873
,2009-03-18 10:30,18,47.65,48.02,47.48,48.02,1319
,2009-03-18 11:00,18,48.04,48.89,48,48.4,1646
,2009-03-18 11:30,18,48.42,48.92,48.23,48.84,914
,2009-03-18 12:00,18,48.8,49.1,48.58,48.94,344
,2009-03-18 12:30,18,48.9,49.42,48.53,48.82,520
,2009-03-18 13:00,18,48.8,49.3,48.51,49.04,394
,2009-03-18 13:30,18,49.06,50.41,49.06,50.34,260
,2009-03-18 14:00,18,50.31,50.35,50.12,50.3,71
,2009-03-18 14:30,18,49.98,50.23,49.83,50.23,5
,2009-03-18 15:00,18,50.37,50.4,50.37,50.4,7
,2009-03-18 15:30,18,50.32,50.5,50.32,50.5,4
,2009-03-18 19:00,19,49.75,50.57,49.75,50.55,16
,2009-03-18 20:00,19,50.19,50.19,50.16,50.18,3
,2009-03-18 20:30,19,50.28,50.28,50.07,50.07,4
,2009-03-18 21:30,19,50.13,50.13,50.13,50.13,1
,2009-03-19 00:00,19,50.17,50.17,50.17,50.17,2
,2009-03-19 02:00,19,49.9,49.94,49.72,49.76,100
,2009-03-19 02:30,19,49.71,50.01,49.69,50.01,123
,2009-03-19 03:00,19,50.06,50.36,49.75,49.75,258
,2009-03-19 03:30,19,49.75,50.03,49.75,49.87,445
,2009-03-19 04:00,19,49.89,50.25,49.89,50.04,641
,2009-03-19 04:30,19,50.02,50.7,49.97,50.63,782
,2009-03-19 05:00,19,50.7,51.01,50.61,50.99,836
,2009-03-19 05:30,19,50.92,51.42,50.91,51.08,1462
,2009-03-19 06:00,19,51.18,51.38,51.04,51.05,609
,2009-03-19 06:30,19,51.16,52.59,51.14,52.39,1678
,2009-03-19 07:00,19,52.35,52.4,51.85,51.97,605
,2009-03-19 07:30,19,51.96,52.24,51.8,52.14,479
,2009-03-19 08:00,19,52.15,53.12,52.12,52.33,2459
,2009-03-19 08:30,19,52.35,52.35,51.7,51.92,761
,2009-03-19 09:00,19,51.9,52.49,51.66,52.2,908
,2009-03-19 09:30,19,52.16,52.53,52,52.45,814
,2009-03-19 10:00,19,52.47,52.49,52.09,52.16,855
,2009-03-19 10:30,19,52.2,52.2,51.53,51.79,901
,2009-03-19 11:00,19,51.79,51.85,51.03,51.2,2138
,2009-03-19 11:30,19,51.19,52.05,51.13,51.89,1545
,2009-03-19 12:00,19,51.91,52.46,51.75,52,919
,2009-03-19 12:30,19,52.07,52.1,51.83,51.97,431
,2009-03-19 13:00,19,51.77,52.23,51.53,52.14,1853
,2009-03-19 13:30,19,52.15,52.15,51.67,51.75,254
,2009-03-19 14:00,19,51.68,52,51.68,51.68,36
,2009-03-19 14:30,19,51.72,51.81,51.5,51.5,41
,2009-03-19 15:00,19,51.64,51.64,51.5,51.5,5
,2009-03-19 20:30,20,51.68,51.68,51.63,51.63,2
,2009-03-19 22:00,20,51.68,51.68,51.53,51.53,4
,2009-03-19 23:00,20,51.51,51.58,51.51,51.58,2
,2009-03-20 00:30,20,51.75,51.75,51.75,51.75,9
,2009-03-20 01:00,20,51.69,51.69,51.69,51.69,1
,2009-03-20 01:30,20,51.74,51.77,51.74,51.77,7
,2009-03-20 02:00,20,51.81,51.83,51.58,51.65,69
,2009-03-20 02:30,20,51.76,51.81,51.71,51.77,102
,2009-03-20 03:00,20,51.82,52.14,51.66,51.66,314
,2009-03-20 03:30,20,51.7,52.33,51.67,51.97,468
,2009-03-20 04:00,20,51.92,52.2,51.67,51.69,362
,2009-03-20 04:30,20,51.69,51.78,51.42,51.47,356
,2009-03-20 05:00,20,51.49,51.57,51.1,51.43,699
,2009-03-20 05:30,20,51.4,51.7,51.16,51.7,701
,2009-03-20 06:00,20,51.7,51.95,51.7,51.95,204
,2009-03-20 06:30,20,51.95,52.11,51.57,51.67,138
,2009-03-20 07:00,20,51.69,51.8,51.23,51.51,377
,2009-03-20 07:30,20,51.5,51.63,51.3,51.63,223
,2009-03-20 08:00,20,51.68,51.99,51.27,51.58,433
,2009-03-20 08:30,20,51.58,52.27,51.41,52.02,606
,2009-03-20 09:00,20,52.02,52.74,52.02,52.44,867
,2009-03-20 09:30,20,52.49,52.62,52.08,52.5,542
,2009-03-20 10:00,20,52.38,52.59,51.96,52.02,331
,2009-03-20 10:30,20,52.01,52.26,51.9,52.03,730
,2009-03-20 11:00,20,52.03,52.48,51.74,52.26,2053
,2009-03-20 11:30,20,52.27,52.41,51.95,52.17,1001
,2009-03-20 12:00,20,52.16,52.34,51.91,51.97,537
,2009-03-20 12:30,20,52.03,52.17,51.9,52.02,524
,2009-03-20 13:00,20,52.19,52.94,51.97,52.73,1307
,2009-03-20 13:30,20,52.7,52.79,52.64,52.79,253
,2009-03-20 14:00,20,52.77,52.95,52.74,52.81,34
,2009-03-20 14:30,20,52.77,52.8,52.77,52.8,2
,2009-03-20 15:00,20,52.77,52.77,52.75,52.75,3
,2009-03-20 15:30,20,52.79,52.79,52.79,52.79,1
,2009-03-20 16:00,20,52.75,52.75,52.75,52.75,1
,2009-03-20 16:30,20,52.65,52.65,52.65,52.65,2
,2009-03-22 19:30,23,53.08,53.09,53.08,53.08,7
,2009-03-22 20:00,23,53.12,53.14,52.99,53,17
,2009-03-22 20:30,23,53.03,53.03,53,53,10
,2009-03-22 22:30,23,53.06,53.07,53.02,53.07,10
,2009-03-22 23:00,23,53.14,53.18,53.14,53.18,5
,2009-03-23 00:30,23,53.15,53.25,53.14,53.25,8
,2009-03-23 01:00,23,53.29,53.29,53.2,53.2,10
,2009-03-23 01:30,23,53.14,53.21,53.13,53.13,9
,2009-03-23 02:00,23,53.13,53.22,53.09,53.22,6
,2009-03-23 02:30,23,53.2,53.27,53.17,53.27,27
,2009-03-23 03:00,23,53.27,53.27,53.02,53.05,568
,2009-03-23 03:30,23,53.02,53.2,52.9,53.05,589
,2009-03-23 04:00,23,53.09,53.11,52.82,53.05,308
,2009-03-23 04:30,23,53.04,53.17,52.97,53.17,242
,2009-03-23 05:00,23,53.14,53.14,52.91,52.94,278
,2009-03-23 05:30,23,52.94,53.09,52.64,52.73,396
,2009-03-23 06:00,23,52.77,52.83,52.64,52.81,220
,2009-03-23 06:30,23,52.8,53.05,52.78,52.91,358
,2009-03-23 07:00,23,52.93,53.19,52.87,53.09,305
,2009-03-23 07:30,23,53.08,53.18,52.6,52.64,447
,2009-03-23 08:00,23,52.69,53,52.46,52.78,611
,2009-03-23 08:30,23,52.9,53.38,52.85,52.92,811
,2009-03-23 09:00,23,52.99,54.48,52.8,54.13,1175
,2009-03-23 09:30,23,54.16,54.79,54.01,54.4,1382
,2009-03-23 10:00,23,54.36,54.66,54.25,54.66,1314
,2009-03-23 10:30,23,54.71,55.05,54.5,54.89,1397
,2009-03-23 11:00,23,54.88,55.25,54.63,54.68,1702
,2009-03-23 11:30,23,54.7,54.88,54.5,54.61,1693
,2009-03-23 12:00,23,54.62,54.69,54.33,54.42,1015
,2009-03-23 12:30,23,54.42,54.82,54.29,54.59,671
,2009-03-23 13:00,23,54.52,55.12,54,55.07,1860
,2009-03-23 13:30,23,55.01,55.08,54.91,54.95,122
,2009-03-23 14:00,23,54.93,54.99,54.91,54.92,54
,2009-03-23 14:30,23,54.94,55.06,54.94,55.04,17
,2009-03-23 15:00,23,54.99,55.08,54.99,55.08,14
,2009-03-23 19:30,24,54.68,54.68,54.68,54.68,1
,2009-03-23 20:00,24,54.75,54.76,54.73,54.76,5
,2009-03-23 20:30,24,54.63,54.63,54.63,54.63,3
,2009-03-23 21:00,24,54.64,54.64,54.64,54.64,2
,2009-03-23 22:30,24,54.8,54.8,54.72,54.77,5
,2009-03-23 23:00,24,54.77,54.77,54.72,54.75,15
,2009-03-24 00:00,24,54.58,54.58,54.58,54.58,1
,2009-03-24 01:30,24,54.62,54.62,54.62,54.62,8
,2009-03-24 02:00,24,54.59,54.62,54.56,54.62,24
,2009-03-24 02:30,24,54.55,54.61,54.41,54.42,36
,2009-03-24 03:00,24,54.47,54.62,54.11,54.14,421
,2009-03-24 03:30,24,54.18,54.46,54.16,54.29,610
,2009-03-24 04:00,24,54.28,54.31,54.17,54.28,345
,2009-03-24 04:30,24,54.28,54.6,54.26,54.43,429
,2009-03-24 05:00,24,54.45,54.81,54.28,54.44,587
,2009-03-24 05:30,24,54.35,54.74,54.31,54.32,787
,2009-03-24 06:00,24,54.42,54.57,54.22,54.22,540
,2009-03-24 06:30,24,54.23,54.59,54.2,54.59,630
,2009-03-24 07:00,24,54.56,54.59,54.32,54.45,328
,2009-03-24 07:30,24,54.4,54.79,54.4,54.73,775
,2009-03-24 08:00,24,54.75,54.91,54.06,54.1,1204
,2009-03-24 08:30,24,54.15,54.48,53.98,54.07,695
,2009-03-24 09:00,24,54.08,54.46,54.06,54.08,761
,2009-03-24 09:30,24,54.05,54.52,53.91,54.35,982
,2009-03-24 10:00,24,54.25,54.63,54.19,54.45,1000
,2009-03-24 10:30,24,54.42,54.42,53.99,54,729
,2009-03-24 11:00,24,54.04,54.24,53.94,54.09,813
,2009-03-24 11:30,24,54.07,54.49,53.97,54.3,1227
,2009-03-24 12:00,24,54.3,54.53,54.07,54.37,1195
,2009-03-24 12:30,24,54.34,54.6,54.19,54.4,1132
,2009-03-24 13:00,24,54.4,55.02,54.28,54.91,921
,2009-03-24 13:30,24,54.9,54.9,54.52,54.67,85
,2009-03-24 14:00,24,54.69,54.69,54.53,54.61,6
,2009-03-24 14:30,24,54.52,54.52,54.36,54.37,38
,2009-03-24 15:00,24,54.39,54.39,54.35,54.35,15
,2009-03-24 15:30,24,54.35,54.42,54.29,54.29,14
,2009-03-24 16:00,24,54.44,54.44,54.38,54.38,3
,2009-03-24 21:00,25,54.14,54.24,54.14,54.24,3
,2009-03-24 22:30,25,54.16,54.16,54.16,54.16,2
,2009-03-24 23:00,25,54.24,54.24,54.24,54.24,1
,2009-03-24 23:30,25,54.15,54.15,54,54,3
,2009-03-25 00:30,25,54.01,54.01,54,54,13
,2009-03-25 01:00,25,54.01,54.08,54.01,54.08,3
,2009-03-25 01:30,25,54.15,54.15,54.1,54.1,90
,2009-03-25 02:00,25,54.13,54.15,54.13,54.14,17
,2009-03-25 02:30,25,54.1,54.1,53.89,53.9,141
,2009-03-25 03:00,25,53.89,54.19,53.86,54.1,450
,2009-03-25 03:30,25,54.08,54.22,53.99,53.99,784
,2009-03-25 04:00,25,54,54.05,53.96,53.99,567
,2009-03-25 04:30,25,54.02,54.02,53.62,53.64,857
,2009-03-25 05:00,25,53.7,53.86,53.53,53.82,279
,2009-03-25 05:30,25,53.87,53.9,53.69,53.81,344
,2009-03-25 06:00,25,53.82,53.84,53.68,53.77,237
,2009-03-25 06:30,25,53.77,53.78,53.5,53.5,561
,2009-03-25 07:00,25,53.5,53.69,53,53.24,1353
,2009-03-25 07:30,25,53.27,53.64,53.27,53.56,525
,2009-03-25 08:00,25,53.6,53.82,53.33,53.39,502
,2009-03-25 08:30,25,53.39,53.42,52.91,53.24,971
,2009-03-25 09:00,25,53.37,53.84,53.36,53.6,831
,2009-03-25 09:30,25,53.52,54.07,53.16,53.54,1459
,2009-03-25 10:00,25,53.56,53.84,53.34,53.75,835
,2009-03-25 10:30,25,53.8,54.84,53.8,54.22,1919
,2009-03-25 11:00,25,54.21,54.5,53.66,53.67,1379
,2009-03-25 11:30,25,53.78,53.87,53.3,53.6,972
,2009-03-25 12:00,25,53.58,53.69,53.22,53.23,680
,2009-03-25 12:30,25,53.21,53.94,53.17,53.54,705
,2009-03-25 13:00,25,53.56,53.57,52.58,53.14,2239
,2009-03-25 13:30,25,53.13,53.24,53.08,53.17,154
,2009-03-25 14:00,25,53.16,53.16,53.16,53.16,1
,2009-03-25 14:30,25,53.26,53.39,53.26,53.35,45
,2009-03-25 15:00,25,53.4,53.4,53.19,53.19,34
,2009-03-25 15:30,25,53.1,53.18,53.07,53.15,32
,2009-03-25 19:30,26,53.73,53.79,53.73,53.79,7
,2009-03-25 20:00,26,53.81,53.9,53.8,53.85,23
,2009-03-25 20:30,26,53.81,53.86,53.81,53.86,5
,2009-03-25 21:00,26,53.81,53.81,53.78,53.78,5
,2009-03-25 21:30,26,53.75,53.75,53.75,53.75,1
,2009-03-25 22:00,26,53.78,53.78,53.78,53.78,1
,2009-03-25 22:30,26,53.86,53.9,53.86,53.9,12
,2009-03-25 23:00,26,53.73,53.73,53.73,53.73,2
,2009-03-25 23:30,26,53.86,53.86,53.8,53.8,2
,2009-03-26 00:00,26,53.87,53.89,53.87,53.87,4
,2009-03-26 00:30,26,53.89,53.91,53.87,53.87,8
,2009-03-26 01:00,26,53.85,53.85,53.85,53.85,5
,2009-03-26 01:30,26,53.85,53.88,53.85,53.88,6
,2009-03-26 02:00,26,53.85,53.9,53.79,53.8,53
,2009-03-26 02:30,26,53.81,53.85,53.8,53.84,27
,2009-03-26 03:00,26,53.85,54.29,53.79,53.88,302
,2009-03-26 03:30,26,53.93,54.18,53.93,54.04,545
,2009-03-26 04:00,26,54.04,54.2,54.02,54.1,211
,2009-03-26 04:30,26,54.06,54.06,53.84,53.87,197
,2009-03-26 05:00,26,53.9,54.25,53.85,54.18,602
,2009-03-26 05:30,26,54.18,54.2,53.87,53.88,280
,2009-03-26 06:00,26,53.92,54.2,53.91,54.16,205
,2009-03-26 06:30,26,54.18,54.45,54.18,54.42,323
,2009-03-26 07:00,26,54.45,54.56,54.15,54.23,546
,2009-03-26 07:30,26,54.32,55.04,54.16,54.99,839
,2009-03-26 08:00,26,55.04,55.15,54.62,54.81,724
,2009-03-26 08:30,26,54.78,54.98,54.17,54.45,599
,2009-03-26 09:00,26,54.29,54.76,54.25,54.25,495
,2009-03-26 09:30,26,54.22,54.51,53.94,54.11,877
,2009-03-26 10:00,26,54.08,54.59,54.08,54.23,811
,2009-03-26 10:30,26,54.24,54.37,54.07,54.2,526
,2009-03-26 11:00,26,54.25,54.48,53.85,54.15,1176
,2009-03-26 11:30,26,54.13,54.35,53.93,54.2,600
,2009-03-26 12:00,26,54.2,54.57,54.12,54.5,502
,2009-03-26 12:30,26,54.54,54.54,54.15,54.3,338
,2009-03-26 13:00,26,54.38,54.9,54.35,54.87,1006
,2009-03-26 13:30,26,54.84,54.85,54.51,54.51,773
,2009-03-26 14:00,26,54.54,54.62,54.54,54.62,11
,2009-03-26 14:30,26,54.62,54.75,54.6,54.6,7
,2009-03-26 15:30,26,54.56,54.56,54.46,54.46,3
,2009-03-26 22:00,27,54.46,54.46,54.46,54.46,2
,2009-03-26 23:30,27,54.38,54.38,54.3,54.3,9
,2009-03-27 00:30,27,54.32,54.32,54.32,54.32,12
,2009-03-27 01:30,27,54.34,54.34,54.28,54.28,32
,2009-03-27 02:00,27,54.35,54.4,54.28,54.39,20
,2009-03-27 02:30,27,54.29,54.4,54.29,54.4,59
,2009-03-27 03:00,27,54.43,54.79,54.43,54.49,328
,2009-03-27 03:30,27,54.51,54.68,54.43,54.43,156
,2009-03-27 04:00,27,54.41,54.52,54.22,54.23,364
,2009-03-27 04:30,27,54.26,54.31,54.11,54.15,276
,2009-03-27 05:00,27,54.15,54.19,53.87,54.04,465
,2009-03-27 05:30,27,53.99,54.15,53.98,54.04,237
,2009-03-27 06:00,27,54.01,54.08,53.73,53.86,461
,2009-03-27 06:30,27,53.83,53.83,53.6,53.6,392
,2009-03-27 07:00,27,53.58,53.92,53.58,53.82,820
,2009-03-27 07:30,27,53.84,54.1,53.84,54.03,494
,2009-03-27 08:30,27,53.24,53.24,52.75,53.15,1067
,2009-03-27 09:00,27,53.1,53.14,52.68,52.91,915
,2009-03-27 09:30,27,52.89,53.13,52.81,52.97,401
,2009-03-27 10:00,27,52.95,53,52.67,52.98,479
,2009-03-27 10:30,27,53.01,53.39,52.96,52.99,541
,2009-03-27 11:00,27,52.98,53.28,52.61,52.98,1968
,2009-03-27 11:30,27,52.93,53.28,52.9,53.03,803
,2009-03-27 12:00,27,53.05,53.07,52.84,52.91,277
,2009-03-27 12:30,27,52.88,53.21,52.65,53.13,189
,2009-03-27 13:00,27,53.16,53.62,52.98,53.37,1076
,2009-03-27 13:30,27,53.36,53.41,53.26,53.4,214
,2009-03-27 14:00,27,53.4,53.45,53.32,53.32,56
,2009-03-27 14:30,27,53.28,53.28,53.23,53.23,4
,2009-03-27 15:30,27,53.17,53.64,53.17,53.36,5
,2009-03-29 17:00,30,52.95,52.95,52.95,52.95,2
,2009-03-29 18:00,30,52.95,52.95,52.95,52.95,1
,2009-03-29 18:30,30,52.95,52.95,52.5,52.5,7
,2009-03-29 19:00,30,52.49,52.69,52.49,52.69,4
,2009-03-29 19:30,30,52.64,52.64,52.64,52.64,1
,2009-03-29 20:00,30,52.57,52.57,52.53,52.56,8
,2009-03-29 20:30,30,52.54,52.58,52.52,52.58,3
,2009-03-29 22:30,30,52.6,52.6,52.56,52.6,4
,2009-03-29 23:00,30,52.6,52.6,52.6,52.6,1
,2009-03-29 23:30,30,52.57,52.57,52.57,52.57,1
,2009-03-30 00:00,30,52.62,52.64,52.61,52.63,5
,2009-03-30 01:00,30,52.67,52.8,52.64,52.8,18
,2009-03-30 01:30,30,52.78,52.78,52.33,52.33,116
,2009-03-30 02:00,30,52.35,52.45,51.99,51.99,317
,2009-03-30 02:30,30,51.98,52.05,51.81,51.9,159
,2009-03-30 03:00,30,51.92,52.09,51.68,51.74,822
,2009-03-30 03:30,30,51.73,51.88,51.62,51.69,833
,2009-03-30 04:00,30,51.71,51.99,51.67,51.96,679
,2009-03-30 04:30,30,51.96,52.08,51.87,52.07,645
,2009-03-30 05:00,30,52.07,52.2,51.85,51.89,335
,2009-03-30 05:30,30,51.89,52.1,51.89,51.95,348
,2009-03-30 06:00,30,51.95,52.08,51.81,52.01,223
,2009-03-30 06:30,30,52.02,52.4,51.89,52.4,600
,2009-03-30 07:00,30,52.39,52.4,52.17,52.21,384
,2009-03-30 07:30,30,52.23,52.23,51.78,51.88,255
,2009-03-30 08:00,30,51.9,52.04,51.59,51.71,658
,2009-03-30 08:30,30,51.73,51.92,51.43,51.51,681
,2009-03-30 09:00,30,51.48,51.75,51.43,51.64,995
,2009-03-30 09:30,30,51.62,51.65,51.47,51.51,1227
,2009-03-30 10:00,30,51.51,51.56,51.27,51.32,1649
,2009-03-30 10:30,30,51.33,51.35,50.74,50.85,1864
,2009-03-30 11:00,30,50.86,50.86,50.24,50.5,1726
,2009-03-30 11:30,30,50.48,50.67,50.01,50.07,957
,2009-03-30 12:00,30,50.07,50.07,49.26,49.58,2232
,2009-03-30 12:30,30,49.61,49.7,49.26,49.43,955
,2009-03-30 13:00,30,49.4,49.75,49.15,49.49,2235
,2009-03-30 13:30,30,49.51,49.71,49.45,49.52,186
,2009-03-30 14:00,30,49.53,49.7,49.49,49.68,124
,2009-03-30 14:30,30,49.68,49.74,49.58,49.58,13
,2009-03-30 15:00,30,49.61,49.65,49.51,49.51,10
,2009-03-30 15:30,30,49.52,49.52,49.52,49.52,1
,2009-03-30 19:00,31,49.99,49.99,49.99,49.99,1
,2009-03-30 20:00,31,49.91,49.98,49.83,49.83,23
,2009-03-30 20:30,31,50.08,50.13,50.08,50.13,3
,2009-03-30 21:00,31,50.13,50.14,50.1,50.1,22
,2009-03-30 21:30,31,50.3,50.4,50.3,50.4,37
,2009-03-30 22:00,31,50.4,50.4,50.39,50.39,10
,2009-03-30 22:30,31,50.32,50.32,50.32,50.32,4
,2009-03-30 23:30,31,50.15,50.15,50.15,50.15,2
,2009-03-31 00:30,31,50.09,50.09,50.09,50.09,24
,2009-03-31 01:00,31,50.17,50.48,50.17,50.34,187
,2009-03-31 01:30,31,50.28,50.28,50.08,50.17,33
,2009-03-31 02:00,31,50.15,50.16,49.95,49.98,80
,2009-03-31 02:30,31,49.9,50.11,49.75,50.04,256
,2009-03-31 03:00,31,50.03,50.16,49.96,50.15,455
,2009-03-31 03:30,31,50.04,50.1,49.86,49.96,711
,2009-03-31 04:00,31,49.95,50.36,49.95,50.36,767
,2009-03-31 04:30,31,50.37,50.82,50.35,50.57,815
,2009-03-31 05:00,31,50.53,50.58,50.34,50.57,607
,2009-03-31 05:30,31,50.57,51.07,50.56,51.04,1272
,2009-03-31 06:00,31,51.05,51.2,50.87,51.08,1107
,2009-03-31 06:30,31,51.06,51.07,50.89,50.92,212
,2009-03-31 07:00,31,50.97,51.06,50.69,50.76,476
,2009-03-31 07:30,31,50.74,51.1,50.58,50.77,979
,2009-03-31 08:00,31,50.78,50.92,49.64,49.68,2034
,2009-03-31 08:30,31,49.7,49.96,49.39,49.5,1001
,2009-03-31 09:00,31,49.11,49.3,48.87,48.95,1281
,2009-03-31 09:30,31,49,49.44,49,49,1207
,2009-03-31 10:00,31,49,49.35,48.85,48.98,2540
,2009-03-31 10:30,31,49.03,49.5,48.93,49.32,1648
,2009-03-31 11:00,31,49.33,49.33,48.93,48.98,770
,2009-03-31 11:30,31,48.98,49.29,48.9,49.28,765
,2009-03-31 12:00,31,49.25,49.55,49.07,49.13,791
,2009-03-31 12:30,31,49.09,49.89,49.09,49.85,869
,2009-03-31 13:00,31,49.87,50.82,49.77,50.63,2235
,2009-03-31 13:30,31,50.66,50.7,50.31,50.31,388
,2009-03-31 14:00,31,50.33,50.42,50.29,50.36,108
,2009-03-31 14:30,31,50.36,50.36,50.01,50.14,30
,2009-03-31 15:00,31,50,50.05,49.95,50.05,6
,2009-03-31 15:30,31,50.05,50.05,50.05,50.05,1
,2009-03-31 16:00,31,50.05,50.13,50.05,50.13,3
,2009-03-31 16:30,31,50,50,50,50,1
,2009-03-31 19:30,1,49.47,49.47,49.47,49.47,1
,2009-03-31 20:00,1,49.34,49.48,49.34,49.48,2
,2009-03-31 21:00,1,49.6,49.6,49.58,49.58,6
,2009-03-31 22:30,1,49.6,49.6,49.6,49.6,1
,2009-03-31 23:00,1,49.58,49.58,49.56,49.56,4
,2009-04-01 00:00,1,49.57,49.84,49.57,49.84,3
,2009-04-01 00:30,1,49.63,49.66,49.63,49.65,7
,2009-04-01 01:00,1,49.73,49.82,49.68,49.77,67
,2009-04-01 01:30,1,49.69,49.88,49.64,49.85,134
,2009-04-01 02:00,1,49.85,49.88,49.49,49.55,253
,2009-04-01 02:30,1,49.55,49.59,49.4,49.57,201
,2009-04-01 03:00,1,49.53,49.58,49.28,49.56,824
,2009-04-01 03:30,1,49.6,49.78,49.55,49.71,831
,2009-04-01 04:00,1,49.67,49.67,49.32,49.49,827
,2009-04-01 04:30,1,49.49,49.49,49.27,49.33,283
,2009-04-01 05:00,1,49.34,49.56,49.16,49.46,679
,2009-04-01 05:30,1,49.48,49.5,49.13,49.19,421
,2009-04-01 06:00,1,49.19,49.73,49.19,49.64,706
,2009-04-01 06:30,1,49.63,49.77,49.2,49.22,774
,2009-04-01 07:00,1,49.26,49.4,49.19,49.35,613
,2009-04-01 07:30,1,49.34,49.57,49.26,49.45,616
,2009-04-01 08:00,1,49.47,49.48,48.62,48.81,1540
,2009-04-01 08:30,1,48.87,49.3,48.68,49.23,978
,2009-04-01 09:00,1,49.25,49.5,49.15,49.2,793
,2009-04-01 09:30,1,49.21,49.51,48.86,49.15,1507
,2009-04-01 10:00,1,49.03,49.1,48.5,48.73,3656
,2009-04-01 10:30,1,48.73,49.08,48.6,49.07,1661
,2009-04-01 11:00,1,49.08,49.15,48.75,48.76,484
,2009-04-01 11:30,1,48.77,49.05,48.6,48.74,722
,2009-04-01 12:00,1,48.69,48.97,48.58,48.75,386
,2009-04-01 12:30,1,48.72,49.05,48.61,48.98,577
,2009-04-01 13:00,1,49.05,49.74,49.05,49.6,1899
,2009-04-01 13:30,1,49.58,49.83,49.58,49.81,358
,2009-04-01 14:00,1,49.61,49.67,49.57,49.66,8
,2009-04-01 14:30,1,49.66,49.74,49.66,49.74,3
,2009-04-01 15:00,1,49.65,49.66,49.65,49.66,2
,2009-04-01 15:30,1,49.71,49.71,49.71,49.71,2
,2009-04-01 19:00,2,50,50.14,50,50.14,85
,2009-04-01 19:30,2,50.02,50.02,50.02,50.02,15
,2009-04-01 20:30,2,50.03,50.03,50.03,50.03,1
,2009-04-01 21:00,2,50.31,50.34,50.31,50.34,17
,2009-04-01 21:30,2,50.27,50.27,50.26,50.26,12
,2009-04-01 22:30,2,50.16,50.21,50.11,50.17,56
,2009-04-01 23:00,2,50.2,50.27,50.2,50.2,19
,2009-04-01 23:30,2,50.06,50.06,50.05,50.05,4
,2009-04-02 00:00,2,50.06,50.06,50.03,50.03,17
,2009-04-02 00:30,2,50.03,50.03,49.87,50.03,34
,2009-04-02 01:00,2,50.06,50.48,50.05,50.32,92
,2009-04-02 01:30,2,50.37,50.42,50.28,50.37,209
,2009-04-02 02:00,2,50.36,50.5,50.3,50.35,314
,2009-04-02 02:30,2,50.35,50.5,50.26,50.46,792
,2009-04-02 03:00,2,50.46,50.84,50.41,50.77,1392
,2009-04-02 03:30,2,50.77,51.4,50.72,51.04,1915
,2009-04-02 04:00,2,51.03,52.35,51.03,52.14,2184
,2009-04-02 04:30,2,52.14,52.25,51.91,51.99,866
,2009-04-02 05:00,2,51.99,52.7,51.93,52.43,1377
,2009-04-02 05:30,2,52.5,52.65,52.42,52.43,910
,2009-04-02 06:00,2,52.44,52.46,52.2,52.45,628
,2009-04-02 06:30,2,52.45,52.49,52.16,52.38,569
,2009-04-02 07:00,2,52.39,52.66,52.38,52.54,773
,2009-04-02 07:30,2,52.51,52.95,52.25,52.53,1112
,2009-04-02 08:00,2,52.59,53.7,52.59,53.37,2340
,2009-04-02 08:30,2,53.33,53.54,52.75,53.37,1500
,2009-04-02 09:00,2,53.4,53.88,53.39,53.41,1525
,2009-04-02 09:30,2,53.52,53.7,53.16,53.68,1767
,2009-04-02 10:00,2,53.59,53.75,52.98,53.11,4367
,2009-04-02 10:30,2,53.1,53.5,52.95,53.44,1207
,2009-04-02 11:00,2,53.43,53.86,53.29,53.55,1123
,2009-04-02 11:30,2,53.61,53.89,53.48,53.49,628
,2009-04-02 12:00,2,53.52,53.66,53.26,53.51,632
,2009-04-02 12:30,2,53.54,53.8,53.48,53.76,585
,2009-04-02 13:00,2,53.71,54.2,53.6,53.83,1344
,2009-04-02 13:30,2,53.82,54,53.8,53.98,115
,2009-04-02 14:00,2,53.96,53.96,53.77,53.81,23
,2009-04-02 14:30,2,53.87,53.87,53.6,53.62,12
,2009-04-02 19:00,3,53.5,53.5,53.5,53.5,1
,2009-04-02 19:30,3,53.4,53.49,53.3,53.3,6
,2009-04-02 20:00,3,53.3,53.3,53.3,53.3,2
,2009-04-02 20:30,3,53.25,53.25,53.25,53.25,1
,2009-04-02 21:00,3,53.23,53.23,53.2,53.2,5
,2009-04-02 21:30,3,53.2,53.2,53.2,53.2,1
,2009-04-02 22:00,3,53.17,53.28,53.17,53.28,40
,2009-04-02 22:30,3,53.28,53.28,53.28,53.28,1
,2009-04-02 23:30,3,53.28,53.28,53.28,53.28,1
,2009-04-03 00:30,3,53.38,53.38,53.27,53.38,11
,2009-04-03 01:00,3,53.38,53.46,53.34,53.46,116
,2009-04-03 01:30,3,53.44,53.5,53.4,53.46,126
,2009-04-03 02:00,3,53.5,53.5,53.3,53.3,238
,2009-04-03 02:30,3,53.3,53.4,53.22,53.38,364
,2009-04-03 03:00,3,53.3,53.35,53.15,53.32,877
,2009-04-03 03:30,3,53.32,55.42,53.32,54.62,1998
,2009-04-03 04:00,3,54.61,54.71,54.3,54.3,633
,2009-04-03 04:30,3,54.27,54.58,54.17,54.51,604
,2009-04-03 05:00,3,54.52,54.54,54.2,54.23,555
,2009-04-03 05:30,3,54.23,54.55,54.23,54.41,687
,2009-04-03 06:00,3,54.4,54.4,53.77,53.95,255
,2009-04-03 06:30,3,53.98,53.99,53.4,53.63,535
,2009-04-03 07:00,3,53.63,53.89,53.55,53.8,373
,2009-04-03 07:30,3,53.8,53.95,53.25,53.56,691
,2009-04-03 08:00,3,53.52,53.6,53.06,53.6,674
,2009-04-03 08:30,3,53.63,53.85,53.4,53.84,1356
,2009-04-03 09:00,3,53.57,53.77,53.41,53.68,766
,2009-04-03 09:30,3,53.67,53.72,53.2,53.23,1213
,2009-04-03 10:00,3,53.22,53.35,52.64,52.78,3693
,2009-04-03 10:30,3,52.79,53.57,52.77,53.46,1611
,2009-04-03 11:00,3,53.45,54.31,53.38,54.2,1275
,2009-04-03 11:30,3,54.19,54.44,53.7,54.05,1094
,2009-04-03 12:00,3,54.06,54.15,53.9,54.12,327
,2009-04-03 12:30,3,54.18,54.33,53.93,54.15,245
,2009-04-03 13:00,3,54.17,54.7,53.77,54.53,1199
,2009-04-03 13:30,3,54.53,54.53,54.32,54.34,272
,2009-04-03 14:00,3,54.41,54.41,54.28,54.32,37
,2009-04-03 14:30,3,54.38,54.48,54.37,54.48,5
,2009-04-03 15:00,3,54.44,54.44,54.44,54.44,6
,2009-04-03 16:00,3,54.67,54.7,54.57,54.57,48
,2009-04-05 17:30,6,54.7,54.9,54.7,54.9,87
,2009-04-05 18:00,6,54.9,54.9,54.9,54.9,1
,2009-04-05 19:00,6,54.73,54.73,54.73,54.73,21
,2009-04-05 19:30,6,54.82,54.9,54.82,54.9,37
,2009-04-05 20:00,6,54.9,54.9,54.9,54.9,44
,2009-04-05 20:30,6,54.98,55.01,54.98,55.01,10
,2009-04-05 21:30,6,55.09,55.1,55.08,55.1,34
,2009-04-05 22:00,6,55.1,55.25,55.1,55.25,77
,2009-04-05 22:30,6,55.25,55.25,55.22,55.25,31
,2009-04-05 23:00,6,55.19,55.25,55.19,55.25,23
,2009-04-05 23:30,6,55.2,55.31,55.19,55.3,61
,2009-04-06 00:00,6,55.3,55.3,55.1,55.15,50
,2009-04-06 00:30,6,55.15,55.18,55.11,55.11,11
,2009-04-06 01:00,6,55.23,55.23,55.09,55.23,27
,2009-04-06 01:30,6,55.22,55.3,55.17,55.24,99
,2009-04-06 02:00,6,55.24,55.24,54.83,54.83,446
,2009-04-06 02:30,6,54.84,55.16,54.84,54.95,380
,2009-04-06 03:00,6,54.98,55.4,54.93,55.35,963
,2009-04-06 03:30,6,55.36,55.41,54.96,55.09,1038
,2009-04-06 04:00,6,55.06,55.11,54.95,55.1,691
,2009-04-06 04:30,6,55.11,55.2,54.86,54.93,208
,2009-04-06 05:00,6,54.94,55.17,54.8,54.97,355
,2009-04-06 05:30,6,54.98,55.1,54.72,54.97,683
,2009-04-06 06:00,6,54.92,55.23,54.9,55.05,436
,2009-04-06 06:30,6,55.15,55.17,54.2,54.38,688
,2009-04-06 07:00,6,54.32,54.49,53.96,54.05,745
,2009-04-06 07:30,6,54.05,54.11,53.58,53.64,850
,2009-04-06 08:00,6,53.59,53.75,52.86,53.15,1852
,2009-04-06 08:30,6,53.18,53.59,53.08,53.55,1056
,2009-04-06 09:00,6,53.55,54.33,53.51,53.74,1355
,2009-04-06 09:30,6,53.72,53.77,53.02,53.05,1557
,2009-04-06 10:00,6,53.09,53.2,52.37,53.15,4183
,2009-04-06 10:30,6,53.16,53.24,52.81,52.85,1731
,2009-04-06 11:00,6,52.84,53.15,52.82,53.06,731
,2009-04-06 11:30,6,53.03,53.03,52.67,52.87,844
,2009-04-06 12:00,6,52.85,52.91,52.67,52.68,853
,2009-04-06 12:30,6,52.66,52.67,52.4,52.46,1814
,2009-04-06 13:00,6,52.44,53.47,52.4,53.45,1327
,2009-04-06 13:30,6,53.45,53.71,53.36,53.48,304
,2009-04-06 14:00,6,53.48,53.52,53.43,53.51,12
,2009-04-06 14:30,6,53.47,53.55,53.44,53.46,23
,2009-04-06 15:00,6,53.62,53.78,53.62,53.7,11
,2009-04-06 19:30,7,53.56,53.66,53.56,53.61,5
,2009-04-06 20:00,7,53.51,53.51,53.5,53.5,3
,2009-04-06 20:30,7,53.55,53.56,53.55,53.56,8
,2009-04-06 21:00,7,53.52,53.52,53.52,53.52,4
,2009-04-06 21:30,7,53.52,53.55,53.5,53.51,10
,2009-04-06 22:00,7,53.4,53.42,53.37,53.37,26
,2009-04-06 22:30,7,53.36,53.51,53.36,53.49,17
,2009-04-06 23:00,7,53.55,53.61,53.4,53.4,50
,2009-04-06 23:30,7,53.4,53.67,53.39,53.67,74
,2009-04-07 00:00,7,53.66,53.66,53.63,53.63,4
,2009-04-07 00:30,7,53.64,53.71,53.6,53.71,11
,2009-04-07 01:00,7,53.73,54.14,53.73,54.1,82
,2009-04-07 01:30,7,54.1,54.1,53.95,54,122
,2009-04-07 02:00,7,54.05,54.31,54.02,54.14,420
,2009-04-07 02:30,7,54.15,54.15,53.72,53.86,219
,2009-04-07 03:00,7,53.85,53.92,53.51,53.67,825
,2009-04-07 03:30,7,53.68,53.8,52.97,53.21,1625
,2009-04-07 04:00,7,53.21,53.56,53.05,53.08,797
,2009-04-07 04:30,7,53.06,53.32,52.82,53.26,910
,2009-04-07 05:00,7,53.25,53.39,52.92,53.09,494
,2009-04-07 05:30,7,53.12,53.13,52.85,52.93,723
,2009-04-07 06:00,7,52.9,53.08,52.87,52.97,199
,2009-04-07 06:30,7,53,53.26,52.9,53.21,342
,2009-04-07 07:00,7,53.2,53.24,53.03,53.06,516
,2009-04-07 07:30,7,53.06,53.2,52.7,53,855
,2009-04-07 08:00,7,53,53.01,52.22,52.3,1898
,2009-04-07 08:30,7,52.31,52.66,52.19,52.39,1071
,2009-04-07 09:00,7,52.38,52.56,52.26,52.52,1455
,2009-04-07 09:30,7,52.57,52.84,52.09,52.17,1886
,2009-04-07 10:00,7,52.17,52.77,52.13,52.68,2696
,2009-04-07 10:30,7,52.71,52.76,52.48,52.65,1394
,2009-04-07 11:00,7,52.67,52.9,52.55,52.76,454
,2009-04-07 11:30,7,52.77,52.91,52.66,52.86,535
,2009-04-07 12:00,7,52.85,52.85,52.5,52.6,640
,2009-04-07 12:30,7,52.56,52.85,52.34,52.78,991
,2009-04-07 13:00,7,52.79,53.07,52.25,52.42,1872
,2009-04-07 13:30,7,52.42,52.55,52.23,52.25,344
,2009-04-07 14:00,7,52.31,52.5,52.31,52.49,31
,2009-04-07 14:30,7,52.47,52.55,52.41,52.46,75
,2009-04-07 15:00,7,52.41,52.41,52.41,52.41,1
,2009-04-07 15:30,7,52.21,52.21,52,52,40
,2009-04-07 16:00,7,51.99,51.99,51.99,51.99,4
,2009-04-07 16:30,7,51.86,51.86,51.82,51.82,14
,2009-04-07 21:00,8,51.8,51.8,51.78,51.8,15
,2009-04-07 21:30,8,51.8,51.8,51.8,51.8,3
,2009-04-07 22:00,8,51.79,51.79,51.79,51.79,3
,2009-04-07 22:30,8,51.71,51.71,51.71,51.71,15
,2009-04-07 23:00,8,51.66,51.68,51.65,51.68,3
,2009-04-08 00:00,8,51.75,51.75,51.75,51.75,19
,2009-04-08 00:30,8,51.75,51.83,51.75,51.82,13
,2009-04-08 01:00,8,51.83,51.9,51.75,51.78,49
,2009-04-08 01:30,8,51.75,51.77,51.26,51.28,196
,2009-04-08 02:00,8,51.29,51.29,50.96,51.21,940
,2009-04-08 02:30,8,51.21,51.4,51.09,51.37,411
,2009-04-08 03:00,8,51.35,51.59,51.3,51.45,1293
,2009-04-08 03:30,8,51.45,51.6,51.38,51.41,1735
,2009-04-08 04:00,8,51.41,51.49,51.23,51.32,843
,2009-04-08 04:30,8,51.3,51.32,51.02,51.08,936
,2009-04-08 05:00,8,51.08,51.29,51.07,51.15,825
,2009-04-08 05:30,8,51.16,51.41,51.15,51.32,1049
,2009-04-08 06:00,8,51.4,51.72,51.35,51.66,543
,2009-04-08 06:30,8,51.65,51.95,51.57,51.67,905
,2009-04-08 07:00,8,51.66,51.73,51.58,51.64,355
,2009-04-08 07:30,8,51.65,51.97,51.61,51.87,742
,2009-04-08 08:00,8,51.89,51.94,51.57,51.87,1020
,2009-04-08 08:30,8,51.88,52.37,51.86,52.23,2152
,2009-04-08 09:00,8,52.22,52.23,51.51,51.61,1737
,2009-04-08 09:30,8,51.69,53.45,51.64,53.45,5281
,2009-04-08 10:00,8,53.45,54.08,53.43,53.55,5981
,2009-04-08 10:30,8,53.55,54.02,53.54,53.74,1964
,2009-04-08 11:00,8,53.78,54.55,53.75,54.45,2157
,2009-04-08 11:30,8,54.44,54.55,54.15,54.16,1576
,2009-04-08 12:00,8,54.16,54.2,53.78,54.14,678
,2009-04-08 12:30,8,54.13,54.16,53.68,53.75,782
,2009-04-08 13:00,8,53.95,54.07,52.5,52.72,4265
,2009-04-08 13:30,8,52.73,53.21,52.65,52.87,663
,2009-04-08 14:00,8,52.91,53.09,52.83,53.02,41
,2009-04-08 14:30,8,52.99,53.16,52.99,53.14,25
,2009-04-08 15:00,8,53.12,53.26,53.12,53.22,22
,2009-04-08 15:30,8,53.17,53.17,53.17,53.17,1
,2009-04-08 19:00,9,53.3,53.3,53.3,53.3,1
,2009-04-08 21:30,9,53.02,53.02,52.91,53.02,17
,2009-04-08 22:00,9,53.14,53.14,53.1,53.1,2
,2009-04-08 22:30,9,53.2,53.2,53.2,53.2,25
,2009-04-08 23:00,9,53.31,53.31,53.31,53.31,1
,2009-04-08 23:30,9,53.21,53.33,53.2,53.33,62
,2009-04-09 00:00,9,53.4,53.4,53.4,53.4,1
,2009-04-09 00:30,9,53.36,53.36,53.27,53.27,2
,2009-04-09 01:00,9,53.3,53.49,53.29,53.4,115
,2009-04-09 01:30,9,53.4,53.95,53.4,53.87,290
,2009-04-09 02:00,9,53.84,54.31,53.84,54,644
,2009-04-09 02:30,9,54,54.06,53.75,53.77,627
,2009-04-09 03:00,9,53.75,54.51,53.75,54.12,1557
,2009-04-09 03:30,9,54.12,54.21,53.86,54.18,1245
,2009-04-09 04:00,9,54.16,54.36,53.87,53.98,1511
,2009-04-09 04:30,9,53.98,53.98,53.75,53.88,908
,2009-04-09 05:00,9,53.89,54,53.5,53.9,1272
,2009-04-09 05:30,9,53.91,53.93,53.41,53.65,732
,2009-04-09 06:00,9,53.65,53.8,53.47,53.47,737
,2009-04-09 06:30,9,53.48,54.05,53.39,53.91,781
,2009-04-09 07:00,9,53.91,54.19,53.85,53.95,511
,2009-04-09 07:30,9,53.92,54.4,53.92,54.15,1000
,2009-04-09 08:00,9,54.15,55.13,54.15,54.9,4190
,2009-04-09 08:30,9,54.59,54.85,54.54,54.54,1319
,2009-04-09 09:00,9,54.57,54.76,54.38,54.58,1318
,2009-04-09 09:30,9,54.53,54.65,54.23,54.37,1585
,2009-04-09 10:00,9,54.4,54.48,53.65,53.82,4069
,2009-04-09 10:30,9,53.82,54.12,53.53,53.85,2393
,2009-04-09 11:00,9,53.88,54.09,53.83,53.98,890
,2009-04-09 11:30,9,54.07,54.07,53.5,53.64,747
,2009-04-09 12:00,9,53.61,54.18,53.51,53.99,1342
,2009-04-09 12:30,9,54.11,54.35,53.9,54.33,1467
,2009-04-09 13:00,9,54.34,55.17,53.93,55.04,3610
,2009-04-09 13:30,9,55.04,55.1,54.65,54.99,562
,2009-04-09 14:00,9,54.96,55.05,54.89,55,43
,2009-04-09 14:30,9,55,55,54.89,54.93,18
,2009-04-09 15:00,9,54.98,55.13,54.98,55.13,33
,2009-04-09 16:30,9,55.05,55.05,55.02,55.02,4
,2009-04-12 18:00,13,54.9,54.9,54.7,54.8,15
,2009-04-12 18:30,13,54.8,54.8,54.8,54.8,6
,2009-04-12 19:00,13,54.57,54.58,54.57,54.57,28
,2009-04-12 19:30,13,54.57,54.57,54.57,54.57,2
,2009-04-12 20:00,13,54.9,54.9,54.87,54.9,11
,2009-04-12 20:30,13,54.9,54.9,54.9,54.9,1
,2009-04-12 21:00,13,54.82,54.86,54.7,54.86,20
,2009-04-12 21:30,13,54.91,54.91,54.91,54.91,1
,2009-04-12 22:00,13,54.94,54.95,54.93,54.94,18
,2009-04-12 22:30,13,54.99,55,54.94,54.94,7
,2009-04-12 23:00,13,55.01,55.01,54.96,55,5
,2009-04-12 23:30,13,54.94,54.95,54.86,54.86,19
,2009-04-13 00:00,13,54.84,54.84,54.73,54.73,7
,2009-04-13 00:30,13,54.75,54.75,54.5,54.5,101
,2009-04-13 01:00,13,54.57,54.57,54.4,54.4,63
,2009-04-13 01:30,13,54.44,54.55,54.39,54.41,174
,2009-04-13 02:00,13,54.41,54.41,54.33,54.35,93
,2009-04-13 02:30,13,54.34,54.44,54.34,54.41,72
,2009-04-13 03:00,13,54.42,54.54,54.36,54.43,724
,2009-04-13 03:30,13,54.44,54.61,54.42,54.49,678
,2009-04-13 04:00,13,54.5,54.5,54.01,54.1,839
,2009-04-13 04:30,13,54.09,54.09,53.6,53.75,637
,2009-04-13 05:00,13,53.73,53.94,53.66,53.72,200
,2009-04-13 05:30,13,53.72,53.87,53.72,53.84,96
,2009-04-13 06:00,13,53.81,54.05,53.8,53.93,122
,2009-04-13 06:30,13,53.94,54.06,53.8,54.05,242
,2009-04-13 07:00,13,54.05,54.25,53.9,53.96,281
,2009-04-13 07:30,13,53.96,54.5,53.96,54.35,768
,2009-04-13 08:00,13,54.36,54.45,52.07,52.24,2711
,2009-04-13 08:30,13,52.24,52.53,52.12,52.27,1653
,2009-04-13 09:00,13,52.28,52.35,52.04,52.11,1902
,2009-04-13 09:30,13,52.1,52.11,51.88,51.95,1432
,2009-04-13 10:00,13,51.94,52.15,51.76,52.12,1201
,2009-04-13 10:30,13,52.12,52.45,52.01,52.28,1218
,2009-04-13 11:00,13,52.32,52.81,52.26,52.79,1239
,2009-04-13 11:30,13,52.78,53.61,52.74,53.58,1598
,2009-04-13 12:00,13,53.55,54.13,53.4,53.8,1562
,2009-04-13 12:30,13,53.8,54.37,53.79,54.19,1371
,2009-04-13 13:00,13,54.27,54.28,52.96,53.11,2012
,2009-04-13 13:30,13,53.09,53.28,53.01,53.08,221
,2009-04-13 14:00,13,53.08,53.2,53.08,53.1,14
,2009-04-13 14:30,13,53.14,53.34,52.99,52.99,118
,2009-04-13 15:00,13,52.9,53.18,52.9,53.09,12
,2009-04-13 15:30,13,53.14,53.15,53.12,53.15,5
,2009-04-13 16:00,13,53.19,53.19,53.15,53.15,2
,2009-04-13 16:30,13,53.29,53.29,53.29,53.29,2
,2009-04-13 19:30,14,53.04,53.21,53.04,53.1,14
,2009-04-13 20:00,14,53.1,53.1,53.02,53.02,34
,2009-04-13 20:30,14,52.99,53.03,52.95,53.03,9
,2009-04-13 21:00,14,53.01,53.01,52.84,52.84,36
,2009-04-13 21:30,14,52.76,52.76,52.61,52.61,3
,2009-04-13 22:00,14,52.46,52.53,52.45,52.53,50
,2009-04-13 22:30,14,52.58,52.62,52.5,52.5,91
,2009-04-13 23:00,14,52.53,52.57,52.53,52.57,2
,2009-04-13 23:30,14,52.57,52.58,52.57,52.57,10
,2009-04-14 00:00,14,52.54,52.61,52.54,52.61,53
,2009-04-14 00:30,14,52.61,52.62,52.53,52.6,79
,2009-04-14 01:00,14,52.6,52.87,52.6,52.7,125
,2009-04-14 01:30,14,52.71,52.9,52.65,52.9,199
,2009-04-14 02:00,14,52.9,52.9,52.14,52.19,1096
,2009-04-14 02:30,14,52.2,52.66,52.2,52.63,909
,2009-04-14 03:00,14,52.64,53.1,52.62,52.93,2267
,2009-04-14 03:30,14,52.93,53.52,52.91,53.43,2867
,2009-04-14 04:00,14,53.47,54.28,53.44,54.23,4078
,2009-04-14 04:30,14,54.22,54.44,53.99,54.41,1898
,2009-04-14 05:00,14,54.42,54.43,53.8,53.94,1660
,2009-04-14 05:30,14,53.94,54.24,53.77,54.15,1047
,2009-04-14 06:00,14,54.14,54.29,53.84,53.98,856
,2009-04-14 06:30,14,53.97,54.18,53.86,53.93,493
,2009-04-14 07:00,14,53.92,54.4,53.9,54.29,2173
,2009-04-14 07:30,14,54.26,54.28,53.2,53.4,3255
,2009-04-14 08:00,14,53.39,53.7,53.12,53.3,2773
,2009-04-14 08:30,14,53.31,53.34,52.55,52.71,3537
,2009-04-14 09:00,14,52.7,53.68,52.68,53.58,3393
,2009-04-14 09:30,14,53.58,54.14,53.1,53.23,4715
,2009-04-14 10:00,14,53.22,53.4,52.91,53.29,5243
,2009-04-14 10:30,14,53.29,54,53.28,53.64,4158
,2009-04-14 11:00,14,53.65,53.71,53.17,53.31,1327
,2009-04-14 11:30,14,53.32,53.51,52.77,52.82,1484
,2009-04-14 12:00,14,52.83,52.91,52.58,52.84,1893
,2009-04-14 12:30,14,52.83,52.95,52.55,52.73,1839
,2009-04-14 13:00,14,52.71,53.29,52.65,52.92,3400
,2009-04-14 13:30,14,52.94,52.94,52.69,52.8,493
,2009-04-14 14:00,14,52.8,52.91,52.78,52.87,49
,2009-04-14 14:30,14,52.83,52.83,52.63,52.66,95
,2009-04-14 15:00,14,52.61,52.75,52.59,52.75,21
,2009-04-14 15:30,14,52.67,52.76,52.5,52.59,164
,2009-04-14 16:00,14,52.6,52.69,52.5,52.5,33
,2009-04-14 16:30,14,52.5,52.5,52.5,52.5,2
,2009-04-14 19:00,15,52.47,52.52,52.4,52.46,11
,2009-04-14 19:30,15,52.4,52.4,52.4,52.4,1
,2009-04-14 20:00,15,52.4,52.4,52.4,52.4,1
,2009-04-14 20:30,15,52.59,52.66,52.59,52.66,3
,2009-04-14 21:00,15,52.71,52.8,52.66,52.77,97
,2009-04-14 21:30,15,52.77,52.97,52.74,52.96,80
,2009-04-14 22:00,15,52.95,52.95,52.88,52.9,72
,2009-04-14 22:30,15,52.9,52.9,52.75,52.83,45
,2009-04-14 23:00,15,52.82,52.82,52.62,52.66,47
,2009-04-14 23:30,15,52.62,52.62,52.6,52.6,26
,2009-04-15 00:00,15,52.6,52.62,52.6,52.62,2
,2009-04-15 00:30,15,52.68,52.9,52.56,52.63,19
,2009-04-15 01:00,15,52.67,52.76,52.59,52.69,51
,2009-04-15 01:30,15,52.7,52.8,52.68,52.78,210
,2009-04-15 02:00,15,52.78,52.88,52.54,52.6,600
,2009-04-15 02:30,15,52.6,53.08,52.57,52.95,736
,2009-04-15 03:00,15,52.96,53.48,52.86,53.41,2201
,2009-04-15 03:30,15,53.41,53.68,53.24,53.33,2759
,2009-04-15 04:00,15,53.34,53.8,53.26,53.7,1837
,2009-04-15 04:30,15,53.71,53.75,53.37,53.41,1304
,2009-04-15 05:00,15,53.42,53.78,53.33,53.47,960
,2009-04-15 05:30,15,53.47,53.72,53.43,53.45,995
,2009-04-15 06:00,15,53.43,53.51,53.32,53.36,1375
,2009-04-15 06:30,15,53.35,53.38,52.83,52.92,1446
,2009-04-15 07:00,15,52.92,52.93,52.5,52.62,2928
,2009-04-15 07:30,15,52.63,52.86,52.41,52.49,2251
,2009-04-15 08:00,15,52.5,52.84,52.35,52.65,1916
,2009-04-15 08:30,15,52.65,53.19,52.57,53.06,2690
,2009-04-15 09:00,15,52.98,53.12,52.7,52.77,2340
,2009-04-15 09:30,15,52.73,52.79,52.01,52.06,8029
,2009-04-15 10:00,15,52.07,52.63,52,52.5,5125
,2009-04-15 10:30,15,52.52,53,52.5,52.95,5214
,2009-04-15 11:00,15,52.97,53.15,52.3,52.44,3429
,2009-04-15 11:30,15,52.48,52.85,52.26,52.84,2447
,2009-04-15 12:00,15,52.84,53.02,52.67,52.82,1645
,2009-04-15 12:30,15,52.85,52.92,52.4,52.63,1868
,2009-04-15 13:00,15,52.61,53.1,52.31,52.55,5120
,2009-04-15 13:30,15,52.54,52.82,52.49,52.68,345
,2009-04-15 14:00,15,52.73,52.86,52.73,52.81,29
,2009-04-15 14:30,15,52.79,53.14,52.63,53.14,76
,2009-04-15 15:00,15,53.1,53.1,52.94,53.03,8
,2009-04-15 15:30,15,53.07,53.07,52.98,52.98,13
,2009-04-15 16:00,15,53,53,53,53,1
,2009-04-15 19:00,16,53.25,53.34,53.25,53.34,76
,2009-04-15 19:30,16,53.32,53.38,53.32,53.38,5
,2009-04-15 20:00,16,53.35,53.36,53.33,53.33,10
,2009-04-15 20:30,16,53.33,53.34,53.32,53.32,11
,2009-04-15 21:00,16,52.94,52.94,52.86,52.88,72
,2009-04-15 21:30,16,52.7,52.7,52.7,52.7,25
,2009-04-15 22:00,16,52.7,52.95,52.7,52.92,35
,2009-04-15 22:30,16,52.93,52.98,52.93,52.97,8
,2009-04-15 23:30,16,52.94,52.94,52.65,52.76,108
,2009-04-16 00:00,16,52.8,52.8,52.8,52.8,4
,2009-04-16 00:30,16,52.7,52.83,52.69,52.83,46
,2009-04-16 01:00,16,52.83,52.83,52.67,52.75,39
,2009-04-16 01:30,16,52.73,53.07,52.7,53.04,228
,2009-04-16 02:00,16,53.04,53.29,53.02,53.08,438
,2009-04-16 02:30,16,53.08,53.34,52.75,53.32,1200
,2009-04-16 03:00,16,53.34,53.49,53.16,53.35,2373
,2009-04-16 03:30,16,53.35,53.43,52.99,53.25,2222
,2009-04-16 04:00,16,53.27,53.34,53.01,53.11,1151
,2009-04-16 04:30,16,53.1,53.2,52.96,52.99,776
,2009-04-16 05:00,16,52.99,53.1,52.88,53.06,1468
,2009-04-16 05:30,16,53.08,53.13,52.53,52.68,1993
,2009-04-16 06:00,16,52.68,52.81,52.59,52.75,876
,2009-04-16 06:30,16,52.78,53,52.69,52.89,573
,2009-04-16 07:00,16,52.92,52.95,52.67,52.77,668
,2009-04-16 07:30,16,52.82,53.33,52.81,53.25,1926
,2009-04-16 08:00,16,53.25,53.91,53.04,53.48,4201
,2009-04-16 08:30,16,53.47,53.64,52.82,52.88,3319
,2009-04-16 09:00,16,52.9,53.21,52.81,53.17,2322
,2009-04-16 09:30,16,53.16,53.41,52.75,52.82,4125
,2009-04-16 10:00,16,52.82,53.21,52.79,53.1,3352
,2009-04-16 10:30,16,53.17,53.23,52.96,53.17,2441
,2009-04-16 11:00,16,53.17,53.37,53.01,53.04,1998
,2009-04-16 11:30,16,53.04,53.21,52.94,53.15,1390
,2009-04-16 12:00,16,53.15,53.28,52.85,53.05,1186
,2009-04-16 12:30,16,53.05,53.09,52.76,52.87,665
,2009-04-16 13:00,16,52.87,53.21,52.85,53.02,1679
,2009-04-16 13:30,16,53.03,53.06,52.96,53.02,214
,2009-04-16 14:00,16,53.02,53.06,52.93,53,130
,2009-04-16 14:30,16,53,53.04,52.95,53.04,22
,2009-04-16 19:00,17,53.05,53.14,53.05,53.14,8
,2009-04-16 19:30,17,53.2,53.2,53.12,53.17,15
,2009-04-16 20:00,17,53.17,53.17,53.17,53.17,1
,2009-04-16 20:30,17,53.18,53.2,53.18,53.18,19
,2009-04-16 21:00,17,53.14,53.18,53.14,53.14,18
,2009-04-16 21:30,17,53.14,53.14,52.9,52.9,59
,2009-04-16 22:00,17,52.81,52.91,52.8,52.91,7
,2009-04-16 22:30,17,52.94,52.94,52.9,52.94,5
,2009-04-16 23:00,17,52.95,52.98,52.94,52.94,13
,2009-04-16 23:30,17,52.94,52.94,52.9,52.9,47
,2009-04-17 00:00,17,53,53,52.96,52.98,19
,2009-04-17 00:30,17,52.95,53,52.93,52.93,20
,2009-04-17 01:00,17,52.94,53.09,52.91,53,82
,2009-04-17 01:30,17,53,53.06,52.93,52.98,88
,2009-04-17 02:00,17,53.01,53.15,52.87,52.87,417
,2009-04-17 02:30,17,52.92,53.07,52.9,52.94,409
,2009-04-17 03:00,17,52.94,53,52.78,52.81,1616
,2009-04-17 03:30,17,52.81,52.96,52.79,52.92,1768
,2009-04-17 04:00,17,52.92,52.92,52.63,52.73,1601
,2009-04-17 04:30,17,52.73,53.1,52.73,52.92,1424
,2009-04-17 05:00,17,52.94,53.04,52.75,52.86,909
,2009-04-17 05:30,17,52.86,52.97,52.77,52.87,980
,2009-04-17 06:00,17,52.87,52.94,52.84,52.91,314
,2009-04-17 06:30,17,52.91,53.08,52.9,53.07,636
,2009-04-17 07:00,17,53.08,53.5,52.89,53.41,2875
,2009-04-17 07:30,17,53.42,53.77,53.13,53.58,2413
,2009-04-17 08:00,17,53.59,53.97,53.34,53.82,3886
,2009-04-17 08:30,17,53.82,53.82,53.29,53.63,2413
,2009-04-17 09:00,17,53.63,53.65,53.42,53.47,2582
,2009-04-17 09:30,17,53.46,53.49,53.11,53.22,2957
,2009-04-17 10:00,17,53.2,53.52,53.13,53.3,3087
,2009-04-17 10:30,17,53.3,53.35,53,53.03,2625
,2009-04-17 11:00,17,53.02,53.24,52.85,53.23,1866
,2009-04-17 11:30,17,53.22,53.22,52.96,53.08,1011
,2009-04-17 12:00,17,53.05,53.24,53.04,53.22,653
,2009-04-17 12:30,17,53.22,53.66,53.2,53.5,1055
,2009-04-17 13:00,17,53.55,53.69,53.16,53.33,1765
,2009-04-17 13:30,17,53.36,53.36,53.25,53.34,216
,2009-04-17 14:00,17,53.34,53.36,53.23,53.23,87
,2009-04-17 14:30,17,53.21,53.44,53.21,53.41,18
,2009-04-17 15:00,17,53.41,53.41,53.3,53.3,11
,2009-04-19 19:00,20,53.06,53.06,53.06,53.06,3
,2009-04-19 19:30,20,53.04,53.04,52.73,52.73,43
,2009-04-19 20:00,20,52.69,52.9,52.6,52.73,120
,2009-04-19 20:30,20,52.65,52.65,52.45,52.55,134
,2009-04-19 21:00,20,52.55,52.64,52.49,52.49,31
,2009-04-19 21:30,20,52.62,52.65,52.62,52.65,4
,2009-04-19 22:00,20,52.63,52.63,52.52,52.57,31
,2009-04-19 22:30,20,52.57,52.63,52.57,52.57,45
,2009-04-19 23:00,20,52.62,52.62,52.57,52.6,41
,2009-04-19 23:30,20,52.59,52.6,52.59,52.6,17
,2009-04-20 00:00,20,52.6,52.72,52.59,52.72,28
,2009-04-20 00:30,20,52.72,52.92,52.72,52.78,40
,2009-04-20 01:00,20,52.87,52.87,52.62,52.62,74
,2009-04-20 01:30,20,52.63,52.74,52.59,52.68,73
,2009-04-20 02:00,20,52.71,52.95,52.68,52.81,500
,2009-04-20 02:30,20,52.84,52.96,52.72,52.75,381
,2009-04-20 03:00,20,52.72,52.76,52.47,52.7,2006
,2009-04-20 03:30,20,52.7,52.8,52.49,52.75,2336
,2009-04-20 04:00,20,52.74,52.77,51.78,51.93,6160
,2009-04-20 04:30,20,51.93,52.23,51.9,52.03,1988
,2009-04-20 05:00,20,52.02,52.05,51.41,51.59,3761
,2009-04-20 05:30,20,51.59,51.66,51.45,51.59,1381
,2009-04-20 06:00,20,51.58,51.79,51.51,51.59,1244
,2009-04-20 06:30,20,51.58,51.6,51.12,51.19,2864
,2009-04-20 07:00,20,51.16,51.59,51.15,51.37,1456
,2009-04-20 07:30,20,51.39,51.65,51.08,51.1,2640
,2009-04-20 08:00,20,51.09,51.1,50.24,50.6,8989
,2009-04-20 08:30,20,50.55,50.9,50.45,50.49,3666
,2009-04-20 09:00,20,50.47,50.51,49.87,50.06,6507
,2009-04-20 09:30,20,50.06,50.17,49.82,49.91,3874
,2009-04-20 10:00,20,49.91,50.4,49.81,50.13,4308
,2009-04-20 10:30,20,50.14,50.19,49.97,50.11,3526
,2009-04-20 11:00,20,50.1,50.16,49.86,49.94,1910
,2009-04-20 11:30,20,49.94,50.33,49.93,50.3,1369
,2009-04-20 12:00,20,50.3,50.34,50.04,50.16,1026
,2009-04-20 12:30,20,50.19,50.25,50,50.21,804
,2009-04-20 13:00,20,50.18,50.19,49.68,49.8,3276
,2009-04-20 13:30,20,49.82,49.94,49.6,49.6,726
,2009-04-20 14:00,20,49.6,49.85,49.6,49.85,83
,2009-04-20 14:30,20,49.85,49.9,49.83,49.88,34
,2009-04-20 15:00,20,49.79,49.79,49.7,49.7,16
,2009-04-20 15:30,20,49.7,49.79,49.67,49.67,18
,2009-04-20 16:00,20,49.66,49.66,49.65,49.65,2
,2009-04-20 16:30,20,49.7,49.7,49.7,49.7,10
,2009-04-20 19:00,21,49.86,50.12,49.86,50.12,35
,2009-04-20 19:30,21,50.12,50.14,49.82,50.01,6
,2009-04-20 20:00,21,49.98,50.03,49.98,50.03,27
,2009-04-20 20:30,21,49.93,49.93,49.91,49.91,2
,2009-04-20 21:00,21,49.85,49.85,49.83,49.85,10
,2009-04-20 21:30,21,49.97,49.97,49.97,49.97,1
,2009-04-20 22:00,21,49.97,49.97,49.95,49.97,16
,2009-04-20 22:30,21,49.98,50.14,49.98,50.14,47
,2009-04-20 23:00,21,50.14,50.15,50.03,50.03,116
,2009-04-20 23:30,21,50.07,50.07,50,50,25
,2009-04-21 00:00,21,50.04,50.04,50,50,13
,2009-04-21 00:30,21,50,50,49.9,49.9,63
,2009-04-21 01:00,21,49.89,49.99,49.82,49.84,203
,2009-04-21 01:30,21,49.87,49.87,49.53,49.55,319
,2009-04-21 02:00,21,49.57,49.72,49.4,49.63,1059
,2009-04-21 02:30,21,49.65,49.95,49.64,49.91,1367
,2009-04-21 03:00,21,49.92,50.06,49.76,50.06,2204
,2009-04-21 03:30,21,50.07,50.44,50.03,50.33,3161
,2009-04-21 04:00,21,50.33,50.58,50.23,50.43,2644
,2009-04-21 04:30,21,50.44,50.5,50.06,50.18,1599
,2009-04-21 05:00,21,50.18,50.55,50.16,50.37,1246
,2009-04-21 05:30,21,50.36,50.47,50.05,50.09,1144
,2009-04-21 06:00,21,50.09,50.45,50.01,50.31,1532
,2009-04-21 06:30,21,50.3,50.35,50.09,50.14,811
,2009-04-21 07:00,21,50.14,50.19,49.5,49.54,2101
,2009-04-21 07:30,21,49.54,49.92,49.54,49.75,1501
,2009-04-21 08:00,21,49.74,49.77,48.31,48.46,8653
,2009-04-21 08:30,21,48.46,49.16,48.38,49.09,4502
,2009-04-21 09:00,21,49.1,49.28,48.75,48.96,3074
,2009-04-21 09:30,21,48.96,49.39,48.83,49.36,2571
,2009-04-21 10:00,21,49.35,49.79,49.3,49.76,6639
,2009-04-21 10:30,21,49.76,50.42,49.61,50.24,4316
,2009-04-21 11:00,21,50.24,50.47,49.84,50.09,1852
,2009-04-21 11:30,21,50.09,50.37,50.03,50.07,1399
,2009-04-21 12:00,21,50.07,50.47,49.98,50.2,1382
,2009-04-21 12:30,21,50.22,50.5,50.08,50.36,1725
,2009-04-21 13:00,21,50.38,50.63,49.65,49.78,3219
,2009-04-21 13:30,21,49.8,50.06,49.68,50,349
,2009-04-21 14:00,21,50.01,50.04,49.85,49.86,84
,2009-04-21 14:30,21,49.93,49.95,49.85,49.95,28
,2009-04-21 15:00,21,49.93,49.93,49.88,49.88,7
,2009-04-21 15:30,21,50.02,50.44,50.02,50.1,63
,2009-04-21 16:00,21,50.09,50.09,50.09,50.09,1
,2009-04-21 19:00,22,49.82,50.04,49.82,50.01,23
,2009-04-21 19:30,22,50.1,50.17,50.1,50.17,8
,2009-04-21 20:00,22,50.17,50.21,50.17,50.21,5
,2009-04-21 20:30,22,50.09,50.12,50,50.03,16
,2009-04-21 21:00,22,50,50,49.99,49.99,31
,2009-04-21 21:30,22,50.09,50.09,50.09,50.09,2
,2009-04-21 22:00,22,50.11,50.11,50,50,27
,2009-04-21 23:00,22,50.04,50.04,50,50,3
,2009-04-21 23:30,22,50.05,50.05,50.04,50.05,10
,2009-04-22 00:00,22,50.05,50.07,50.03,50.03,8
,2009-04-22 00:30,22,50.05,50.11,49.94,49.94,34
,2009-04-22 01:00,22,50,50,49.82,49.84,98
,2009-04-22 01:30,22,49.85,49.85,49.6,49.65,372
,2009-04-22 02:00,22,49.66,49.77,49.4,49.62,813
,2009-04-22 02:30,22,49.6,49.92,49.58,49.83,547
,2009-04-22 03:00,22,49.84,50.05,49.59,50.04,2327
,2009-04-22 03:30,22,50.04,50.32,49.93,49.99,2221
,2009-04-22 04:00,22,50.01,50.18,49.84,50,1479
,2009-04-22 04:30,22,50,50.24,49.96,50.18,847
,2009-04-22 05:00,22,50.17,50.23,49.96,50.02,942
,2009-04-22 05:30,22,49.98,50.04,49.8,49.95,637
,2009-04-22 06:00,22,49.92,49.93,49.81,49.87,529
,2009-04-22 06:30,22,49.88,50.04,49.77,49.93,1153
,2009-04-22 07:00,22,49.92,50.1,49.75,49.83,1758
,2009-04-22 07:30,22,49.83,49.88,49.2,49.22,2077
,2009-04-22 08:00,22,49.23,49.72,49,49.52,3904
,2009-04-22 08:30,22,49.57,49.65,49.22,49.45,2017
,2009-04-22 09:00,22,49.45,50.07,49.27,49.27,2476
,2009-04-22 09:30,22,49.27,49.95,48.85,49.04,8828
,2009-04-22 10:00,22,49.03,49.69,48.96,49.58,5531
,2009-04-22 10:30,22,49.58,49.76,49.25,49.33,3208
,2009-04-22 11:00,22,49.37,49.51,49.23,49.23,1648
,2009-04-22 11:30,22,49.24,49.41,49.1,49.41,1369
,2009-04-22 12:00,22,49.39,49.65,49.21,49.57,1025
,2009-04-22 12:30,22,49.58,49.75,49.35,49.38,1274
,2009-04-22 13:00,22,49.36,49.89,49.25,49.89,1861
,2009-04-22 13:30,22,49.87,49.99,49.83,49.84,321
,2009-04-22 14:00,22,49.86,50.01,49.86,50.01,102
,2009-04-22 14:30,22,49.96,49.96,49.69,49.74,32
,2009-04-22 15:00,22,49.73,49.82,49.61,49.62,41
,2009-04-22 15:30,22,49.68,49.68,49.63,49.63,11
,2009-04-22 19:30,23,49.32,49.4,49.25,49.4,37
,2009-04-22 20:00,23,49.36,49.36,49.34,49.35,5
,2009-04-22 20:30,23,49.35,49.54,49.35,49.49,44
,2009-04-22 21:00,23,49.5,49.63,49.5,49.63,4
,2009-04-22 22:30,23,49.47,49.47,49.39,49.42,57
,2009-04-22 23:00,23,49.44,49.5,49.41,49.42,35
,2009-04-22 23:30,23,49.41,49.41,49.35,49.35,20
,2009-04-23 00:00,23,49.36,49.41,49.36,49.41,44
,2009-04-23 00:30,23,49.41,49.55,49.41,49.55,116
,2009-04-23 01:00,23,49.52,49.67,49.48,49.62,110
,2009-04-23 01:30,23,49.65,49.66,49.54,49.63,106
,2009-04-23 02:00,23,49.61,49.63,49.41,49.49,318
,2009-04-23 02:30,23,49.49,49.65,49.37,49.54,845
,2009-04-23 03:00,23,49.54,49.78,49.51,49.63,2031
,2009-04-23 03:30,23,49.63,49.72,49.55,49.58,1914
,2009-04-23 04:00,23,49.57,49.81,49.56,49.81,1164
,2009-04-23 04:30,23,49.81,49.89,49.71,49.87,611
,2009-04-23 05:00,23,49.88,50.29,49.83,50.17,2064
,2009-04-23 05:30,23,50.17,50.2,49.88,50.06,1294
,2009-04-23 06:00,23,50.08,50.41,50.02,50.3,1246
,2009-04-23 06:30,23,50.3,50.51,50.29,50.38,973
,2009-04-23 07:00,23,50.41,50.42,50.06,50.29,1492
,2009-04-23 07:30,23,50.31,50.43,49.85,50.41,1424
,2009-04-23 08:00,23,50.41,50.44,49.99,50.02,1832
,2009-04-23 08:30,23,50.1,50.22,49.66,49.7,2366
,2009-04-23 09:00,23,49.69,50.07,49.55,49.95,1782
,2009-04-23 09:30,23,49.91,50.25,49.78,50.09,1896
,2009-04-23 10:00,23,50.09,50.11,49.32,49.7,6748
,2009-04-23 10:30,23,49.7,49.87,49.39,49.55,3493
,2009-04-23 11:00,23,49.57,49.93,49.43,49.84,1135
,2009-04-23 11:30,23,49.85,50.05,49.73,49.97,1261
,2009-04-23 12:00,23,50,50.13,49.67,49.98,2095
,2009-04-23 12:30,23,49.95,50.01,49.6,49.78,1398
,2009-04-23 13:00,23,49.75,50.23,49.6,50.18,1947
,2009-04-23 13:30,23,50.16,50.16,49.99,50.02,171
,2009-04-23 14:00,23,50.01,50.04,49.93,49.96,16
,2009-04-23 14:30,23,49.89,50.12,49.89,50.12,36
,2009-04-23 15:00,23,50.14,50.19,50.14,50.15,4
,2009-04-23 15:30,23,50.14,50.14,50.14,50.14,1
,2009-04-23 19:00,24,50.13,50.13,50.13,50.13,2
,2009-04-23 19:30,24,50.17,50.17,50.17,50.17,2
,2009-04-23 20:00,24,50.12,50.12,50,50,19
,2009-04-23 20:30,24,49.93,49.93,49.67,49.67,37
,2009-04-23 21:00,24,49.65,49.68,49.65,49.65,45
,2009-04-23 21:30,24,49.65,49.65,49.6,49.65,28
,2009-04-23 22:00,24,49.7,49.7,49.7,49.7,50
,2009-04-23 22:30,24,49.75,49.88,49.7,49.7,55
,2009-04-23 23:00,24,49.74,49.8,49.7,49.7,62
,2009-04-23 23:30,24,49.65,49.65,49.5,49.5,62
,2009-04-24 00:00,24,49.5,49.69,49.5,49.69,5
,2009-04-24 00:30,24,49.62,49.69,49.51,49.53,57
,2009-04-24 01:00,24,49.58,49.69,49.52,49.66,127
,2009-04-24 01:30,24,49.68,49.71,49.6,49.66,105
,2009-04-24 02:00,24,49.68,49.95,49.67,49.89,600
,2009-04-24 02:30,24,49.9,50.16,49.85,50.06,965
,2009-04-24 03:00,24,50.06,50.42,50.06,50.41,3236
,2009-04-24 03:30,24,50.42,50.46,50.25,50.32,2054
,2009-04-24 04:00,24,50.3,50.38,50.19,50.29,1082
,2009-04-24 04:30,24,50.27,50.36,50.13,50.25,1315
,2009-04-24 05:00,24,50.26,50.42,50.25,50.27,1265
,2009-04-24 05:30,24,50.29,50.38,50.25,50.31,705
,2009-04-24 06:00,24,50.29,50.49,50.21,50.49,898
,2009-04-24 06:30,24,50.49,50.85,50.46,50.74,2260
,2009-04-24 07:00,24,50.74,50.79,50.61,50.74,748
,2009-04-24 07:30,24,50.77,51.04,50.73,51,2674
,2009-04-24 08:00,24,51,51.75,51,51.63,8871
,2009-04-24 08:30,24,51.61,51.65,51.2,51.47,3505
,2009-04-24 09:00,24,51.47,51.65,51.26,51.49,2863
,2009-04-24 09:30,24,51.46,51.69,51.42,51.69,2153
,2009-04-24 10:00,24,51.69,52.09,51.51,51.7,7285
,2009-04-24 10:30,24,51.7,52,51.58,51.95,3359
,2009-04-24 11:00,24,51.92,51.95,51.62,51.68,1861
,2009-04-24 11:30,24,51.65,51.9,51.64,51.78,1513
,2009-04-24 12:00,24,51.76,51.92,51.69,51.88,882
,2009-04-24 12:30,24,51.86,51.86,51.47,51.78,1120
,2009-04-24 13:00,24,51.79,51.84,51.26,51.72,2323
,2009-04-24 13:30,24,51.71,51.8,51.65,51.77,624
,2009-04-24 14:00,24,51.73,51.78,51.66,51.69,105
,2009-04-24 14:30,24,51.69,51.72,51.47,51.58,105
,2009-04-24 15:00,24,51.63,51.69,51.63,51.66,8
,2009-04-24 15:30,24,51.59,51.59,51.59,51.59,1
,2009-04-26 17:00,27,51.04,51.12,51.04,51.12,8
,2009-04-26 17:30,27,51.02,51.1,51.02,51.1,15
,2009-04-26 18:00,27,51.15,51.15,51.15,51.15,3
,2009-04-26 18:30,27,51.15,51.15,51.15,51.15,2
,2009-04-26 19:00,27,51.1,51.1,50.84,50.9,45
,2009-04-26 19:30,27,50.9,50.9,50.9,50.9,2
,2009-04-26 20:30,27,50.91,50.93,50.91,50.91,7
,2009-04-26 21:00,27,50.91,51,50.9,51,43
,2009-04-26 21:30,27,51,51.03,50.71,50.71,119
,2009-04-26 22:00,27,50.73,50.85,50.73,50.85,46
,2009-04-26 22:30,27,50.8,50.8,50.68,50.75,8
,2009-04-26 23:30,27,50.61,50.71,50.59,50.71,18
,2009-04-27 00:00,27,50.71,50.73,50.71,50.73,30
,2009-04-27 00:30,27,50.77,50.82,50.63,50.65,85
,2009-04-27 01:00,27,50.65,50.9,50.65,50.8,381
,2009-04-27 01:30,27,50.81,50.85,50.4,50.45,981
,2009-04-27 02:00,27,50.45,50.45,50.02,50.05,2291
,2009-04-27 02:30,27,50.04,50.05,49.52,49.83,2972
,2009-04-27 03:00,27,49.83,50,49.61,49.95,2949
,2009-04-27 03:30,27,49.95,50,49.55,49.78,3570
,2009-04-27 04:00,27,49.79,49.8,49.01,49.36,6148
,2009-04-27 04:30,27,49.33,49.5,49.2,49.41,1148
,2009-04-27 05:00,27,49.4,49.42,49.28,49.36,1345
,2009-04-27 05:30,27,49.37,49.5,49.15,49.15,1807
,2009-04-27 06:00,27,49.15,49.39,48.97,49.22,2470
,2009-04-27 06:30,27,49.22,49.47,49.19,49.45,701
,2009-04-27 07:00,27,49.45,49.45,49.07,49.07,960
,2009-04-27 07:30,27,49.09,49.25,48.85,48.96,2459
,2009-04-27 08:00,27,48.93,48.94,48.4,48.7,6053
,2009-04-27 08:30,27,48.71,49.21,48.65,49.12,2706
,2009-04-27 09:00,27,49.12,49.63,48.92,49.35,2801
,2009-04-27 09:30,27,49.35,49.98,49.13,49.95,3659
,2009-04-27 10:00,27,49.95,50.16,49.66,49.94,5184
,2009-04-27 10:30,27,49.94,50.31,49.77,50.28,2904
,2009-04-27 11:00,27,50.27,51.19,50.21,50.8,7097
,2009-04-27 11:30,27,50.8,50.87,50.25,50.3,2900
,2009-04-27 12:00,27,50.32,50.5,49.45,49.49,3342
,2009-04-27 12:30,27,49.47,49.98,49.43,49.9,1420
,2009-04-27 13:00,27,49.88,50.47,49.45,50.31,2642
,2009-04-27 13:30,27,50.32,50.48,50.19,50.35,435
,2009-04-27 14:00,27,50.38,50.38,50.17,50.37,44
,2009-04-27 14:30,27,50.34,50.37,50.29,50.34,13
,2009-04-27 15:00,27,50.37,50.37,50.37,50.37,9
,2009-04-27 15:30,27,50.37,50.4,50.34,50.34,7
,2009-04-27 19:00,28,50.08,50.08,50.08,50.08,3
,2009-04-27 19:30,28,50.07,50.42,50.07,50.31,29
,2009-04-27 20:00,28,50.26,50.26,50.26,50.26,1
,2009-04-27 20:30,28,50.14,50.14,50.06,50.06,11
,2009-04-27 21:00,28,50.07,50.08,49.73,49.73,68
,2009-04-27 21:30,28,49.72,49.86,49.7,49.85,44
,2009-04-27 22:00,28,49.85,49.85,49.67,49.67,73
,2009-04-27 22:30,28,49.71,49.71,49.49,49.5,54
,2009-04-27 23:00,28,49.48,49.5,49.28,49.3,219
,2009-04-27 23:30,28,49.31,49.36,49.3,49.36,87
,2009-04-28 00:00,28,49.3,49.35,49.27,49.35,16
,2009-04-28 00:30,28,49.35,49.35,49.29,49.35,91
,2009-04-28 01:00,28,49.35,49.5,49.35,49.5,160
,2009-04-28 01:30,28,49.48,49.48,49.05,49.13,599
,2009-04-28 02:00,28,49.1,49.27,49.02,49.17,427
,2009-04-28 02:30,28,49.17,49.19,49.01,49.01,1241
,2009-04-28 03:00,28,49.02,49.25,48.93,49.15,2163
,2009-04-28 03:30,28,49.15,49.18,48.98,49.16,2197
,2009-04-28 04:00,28,49.16,49.3,48.95,49,2477
,2009-04-28 04:30,28,49,49.15,48.88,49.13,1903
,2009-04-28 05:00,28,49.13,49.3,49.06,49.17,1377
,2009-04-28 05:30,28,49.17,49.3,48.97,49.12,1133
,2009-04-28 06:00,28,49.13,49.26,48.99,49.23,896
,2009-04-28 06:30,28,49.23,49.66,49.12,49.62,1263
,2009-04-28 07:00,28,49.62,49.82,49.38,49.43,2199
,2009-04-28 07:30,28,49.41,49.44,49.21,49.27,1438
,2009-04-28 08:00,28,49.28,49.3,49.03,49.1,2669
,2009-04-28 08:30,28,49.1,49.61,49.1,49.5,1673
,2009-04-28 09:00,28,49.73,49.95,49.4,49.83,2369
,2009-04-28 09:30,28,49.81,49.85,49.32,49.46,2150
,2009-04-28 10:00,28,49.45,49.63,49.2,49.32,5237
,2009-04-28 10:30,28,49.33,49.47,49.27,49.45,2394
,2009-04-28 11:00,28,49.44,49.75,49.44,49.62,1758
,2009-04-28 11:30,28,49.65,49.73,49.5,49.61,797
,2009-04-28 12:00,28,49.71,49.75,49.31,49.45,943
,2009-04-28 12:30,28,49.4,49.57,49.36,49.5,1146
,2009-04-28 13:00,28,49.49,50.17,49.49,49.86,3391
,2009-04-28 13:30,28,49.87,49.87,49.63,49.68,314
,2009-04-28 14:00,28,49.7,49.7,49.58,49.62,136
,2009-04-28 14:30,28,49.6,49.7,49.55,49.6,82
,2009-04-28 15:00,28,49.74,49.76,49.55,49.55,13
,2009-04-28 15:30,28,49.51,49.53,49.4,49.48,49
,2009-04-28 16:00,28,49.42,49.42,49.42,49.42,5
,2009-04-28 19:30,29,49.57,49.68,49.57,49.68,2
,2009-04-28 20:00,29,49.69,49.69,49.69,49.69,2
,2009-04-28 20:30,29,49.55,49.55,49.54,49.54,2
,2009-04-28 21:00,29,49.29,49.31,49.25,49.31,29
,2009-04-28 21:30,29,49.36,49.45,49.36,49.44,6
,2009-04-28 22:00,29,49.45,49.58,49.45,49.58,14
,2009-04-28 22:30,29,49.58,49.6,49.56,49.6,27
,2009-04-28 23:00,29,49.6,49.6,49.58,49.58,27
,2009-04-28 23:30,29,49.65,49.69,49.65,49.69,61
,2009-04-29 00:00,29,49.93,49.93,49.89,49.89,26
,2009-04-29 00:30,29,49.93,50.09,49.89,50,73
,2009-04-29 01:00,29,50,50.15,49.9,50.09,97
,2009-04-29 01:30,29,50.07,50.25,50.03,50.18,235
,2009-04-29 02:00,29,50.2,50.58,50.18,50.27,1439
,2009-04-29 02:30,29,50.29,50.4,50.19,50.26,549
,2009-04-29 03:00,29,50.27,50.41,50.23,50.33,1825
,2009-04-29 03:30,29,50.33,50.51,50.23,50.45,2623
,2009-04-29 04:00,29,50.44,50.75,50.44,50.68,2934
,2009-04-29 04:30,29,50.69,50.85,50.58,50.85,1654
,2009-04-29 05:00,29,50.85,50.87,50.57,50.6,1259
,2009-04-29 05:30,29,50.6,50.7,50.56,50.6,906
,2009-04-29 06:00,29,50.58,50.84,50.52,50.79,1746
,2009-04-29 06:30,29,50.79,50.79,50.58,50.58,573
,2009-04-29 07:00,29,50.59,50.72,50.37,50.48,1215
,2009-04-29 07:30,29,50.48,50.63,50.24,50.46,1983
,2009-04-29 08:00,29,50.43,50.58,50.31,50.53,1796
,2009-04-29 08:30,29,50.53,50.95,50.4,50.9,2176
,2009-04-29 09:00,29,50.9,51,50.71,50.82,2075
,2009-04-29 09:30,29,50.85,51.28,50.78,50.88,6101
,2009-04-29 10:00,29,50.9,51.04,50.7,50.82,4109
,2009-04-29 10:30,29,50.82,50.98,50.74,50.78,2094
,2009-04-29 11:00,29,50.79,50.93,50.51,50.52,2919
,2009-04-29 11:30,29,50.52,50.57,50.32,50.4,2792
,2009-04-29 12:00,29,50.4,50.88,50.37,50.87,1565
,2009-04-29 12:30,29,50.87,51.09,50.75,51.01,1825
,2009-04-29 13:00,29,51.04,51.22,50.64,50.82,3089
,2009-04-29 13:30,29,50.8,51.01,50.75,50.94,682
,2009-04-29 14:00,29,50.96,51.03,50.77,50.79,107
,2009-04-29 14:30,29,50.78,50.79,50.64,50.72,185
,2009-04-29 15:00,29,50.72,50.72,50.62,50.68,11
,2009-04-29 15:30,29,50.61,50.61,50.5,50.5,28
,2009-04-29 19:00,30,51.17,51.17,50.31,50.31,6
,2009-04-29 19:30,30,50.32,50.41,50.32,50.41,28
,2009-04-29 20:00,30,50.47,50.47,50.47,50.47,1
,2009-04-29 20:30,30,50.57,50.94,50.57,50.94,44
,2009-04-29 21:00,30,50.94,50.99,50.79,50.99,48
,2009-04-29 21:30,30,50.99,51.15,50.98,51.15,130
,2009-04-29 22:00,30,51.14,51.15,51.07,51.15,74
,2009-04-29 22:30,30,51.15,51.21,51.15,51.15,22
,2009-04-29 23:00,30,51.13,51.16,50.98,51.12,727
,2009-04-29 23:30,30,51.1,51.24,51,51.2,578
,2009-04-30 00:00,30,51.16,51.22,51.13,51.22,149
,2009-04-30 00:30,30,51.19,51.25,51.09,51.13,138
,2009-04-30 01:00,30,51.14,51.3,51.13,51.29,923
,2009-04-30 01:30,30,51.3,51.3,50.96,51.14,556
,2009-04-30 02:00,30,51.11,51.3,51.08,51.11,1764
,2009-04-30 02:30,30,51.16,51.3,51.12,51.18,665
,2009-04-30 03:00,30,51.19,51.25,50.98,51.23,1699
,2009-04-30 03:30,30,51.23,51.25,51,51.12,1030
,2009-04-30 04:00,30,51.12,51.36,51.09,51.3,2637
,2009-04-30 04:30,30,51.31,51.36,51.08,51.1,1363
,2009-04-30 05:00,30,51.09,51.39,50.98,51.37,2014
,2009-04-30 05:30,30,51.37,51.38,51.28,51.3,759
,2009-04-30 06:00,30,51.3,51.39,51.19,51.32,631
,2009-04-30 06:30,30,51.32,51.35,51.12,51.23,512
,2009-04-30 07:00,30,51.23,51.23,51.08,51.13,1465
,2009-04-30 07:30,30,51.15,51.25,50.81,50.88,2001
,2009-04-30 08:00,30,50.88,50.92,50,50.25,7936
,2009-04-30 08:30,30,50.25,50.59,50.17,50.53,2915
,2009-04-30 09:00,30,50.52,50.67,50.33,50.57,2842
,2009-04-30 09:30,30,50.56,50.9,50.42,50.8,4201
,2009-04-30 10:00,30,50.82,50.98,50.72,50.86,4585
,2009-04-30 10:30,30,50.88,50.9,50.45,50.59,3647
,2009-04-30 11:00,30,50.58,50.85,50.5,50.75,1359
,2009-04-30 11:30,30,50.77,50.77,50.3,50.48,2792
,2009-04-30 12:00,30,50.46,50.6,50.22,50.34,1520
,2009-04-30 12:30,30,50.32,50.85,50.31,50.78,2280
,2009-04-30 13:00,30,50.81,50.87,50.6,50.81,4219
,2009-04-30 13:30,30,50.82,50.86,50.64,50.68,498
,2009-04-30 14:00,30,50.72,50.8,50.57,50.71,48
,2009-04-30 14:30,30,50.63,50.77,50.63,50.65,20
,2009-04-30 15:00,30,50.68,50.68,50.58,50.58,29
,2009-04-30 15:30,30,50.57,50.7,50.49,50.52,25
,2009-04-30 19:00,1,50.7,50.7,50.7,50.7,1
,2009-04-30 19:30,1,50.62,50.62,50.62,50.62,1
,2009-04-30 21:00,1,50.6,50.66,50.6,50.66,10
,2009-04-30 22:30,1,50.6,50.6,50.51,50.51,45
,2009-04-30 23:00,1,50.53,50.63,50.52,50.63,16
,2009-04-30 23:30,1,50.55,50.55,50.55,50.55,1
,2009-05-01 00:00,1,50.54,50.54,50.54,50.54,2
,2009-05-01 00:30,1,50.61,50.65,50.52,50.62,33
,2009-05-01 01:00,1,50.56,50.65,50.5,50.64,40
,2009-05-01 01:30,1,50.53,50.63,50.34,50.61,108
,2009-05-01 02:00,1,50.54,50.55,50.15,50.31,229
,2009-05-01 02:30,1,50.29,50.43,50.15,50.4,728
,2009-05-01 03:00,1,50.4,50.56,50.05,50.05,1064
,2009-05-01 03:30,1,50.06,50.28,50.03,50.15,887
,2009-05-01 04:00,1,50.13,50.16,49.96,50.09,1500
,2009-05-01 04:30,1,50.06,50.24,50.06,50.23,467
,2009-05-01 05:00,1,50.21,50.24,50.06,50.08,577
,2009-05-01 05:30,1,50.07,50.4,50.05,50.36,650
,2009-05-01 06:00,1,50.36,50.37,50.12,50.16,388
,2009-05-01 06:30,1,50.15,50.32,50.14,50.28,446
,2009-05-01 07:00,1,50.25,50.92,50.25,50.69,1681
,2009-05-01 07:30,1,50.7,50.94,50.67,50.8,1248
,2009-05-01 08:00,1,50.78,51.45,50.48,51.37,3318
,2009-05-01 08:30,1,51.37,51.82,51.23,51.75,4379
,2009-05-01 09:00,1,51.75,51.85,51.5,51.6,2438
,2009-05-01 09:30,1,51.56,52.16,51.54,51.91,4030
,2009-05-01 10:00,1,51.93,53.05,51.82,52.3,8610
,2009-05-01 10:30,1,52.32,52.55,52.28,52.38,4066
,2009-05-01 11:00,1,52.45,52.6,52.21,52.5,1897
,2009-05-01 11:30,1,52.5,52.79,52.48,52.69,1192
,2009-05-01 12:00,1,52.71,52.92,52.46,52.61,1042
,2009-05-01 12:30,1,52.58,52.8,52.5,52.65,812
,2009-05-01 13:00,1,52.63,52.98,52.5,52.67,2768
,2009-05-01 13:30,1,52.66,52.71,52.48,52.59,615
,2009-05-01 14:00,1,52.51,52.6,52.33,52.42,57
,2009-05-01 14:30,1,52.39,52.5,52.36,52.5,24
,2009-05-01 15:00,1,52.5,52.56,52.47,52.47,9
,2009-05-01 15:30,1,52.44,52.56,52.4,52.54,11
,2009-05-01 16:00,1,52.41,52.42,52.36,52.36,14
,2009-05-01 16:30,1,52.62,52.65,52.62,52.65,3
,2009-05-03 17:00,4,52.6,52.62,52.6,52.62,2
,2009-05-03 17:30,4,52.72,52.72,52.6,52.61,4
,2009-05-03 19:00,4,52.63,52.63,52.58,52.58,15
,2009-05-03 19:30,4,52.61,53.01,52.61,52.94,27
,2009-05-03 20:00,4,52.98,53.1,52.98,53.1,36
,2009-05-03 20:30,4,53.11,53.15,53.11,53.15,3
,2009-05-03 21:00,4,53.1,53.1,52.94,53.06,116
,2009-05-03 21:30,4,53.06,53.09,53.05,53.05,37
,2009-05-03 22:00,4,53.1,53.1,53.1,53.1,5
,2009-05-03 22:30,4,53.08,53.08,52.97,52.97,60
,2009-05-03 23:00,4,53.15,53.15,53.15,53.15,5
,2009-05-03 23:30,4,53.16,53.25,53.16,53.22,27
,2009-05-04 00:00,4,53.25,53.3,53.25,53.3,9
,2009-05-04 00:30,4,53.28,53.28,53.13,53.25,59
,2009-05-04 01:00,4,53.24,53.26,53.2,53.26,46
,2009-05-04 01:30,4,53.23,53.27,53.17,53.17,94
,2009-05-04 02:00,4,53.21,53.35,53.01,53.04,231
,2009-05-04 02:30,4,53.03,53.25,53.03,53.18,209
,2009-05-04 03:00,4,53.17,53.49,53.12,53.26,906
,2009-05-04 03:30,4,53.26,53.36,53.18,53.25,1057
,2009-05-04 04:00,4,53.25,53.36,53,53,1276
,2009-05-04 04:30,4,53,53.05,52.79,52.89,887
,2009-05-04 05:00,4,52.87,53.09,52.85,52.94,437
,2009-05-04 05:30,4,52.95,52.95,52.7,52.7,475
,2009-05-04 06:00,4,52.66,52.75,52.43,52.52,505
,2009-05-04 06:30,4,52.52,52.74,52.43,52.55,535
,2009-05-04 07:00,4,52.55,52.69,52.36,52.53,1060
,2009-05-04 07:30,4,52.52,52.71,52.43,52.63,726
,2009-05-04 08:00,4,52.64,53.55,52.5,53.3,2747
,2009-05-04 08:30,4,53.32,53.86,53.27,53.74,2768
,2009-05-04 09:00,4,53.93,53.94,53.72,53.78,1747
,2009-05-04 09:30,4,53.79,53.91,53.51,53.68,997
,2009-05-04 10:00,4,53.67,53.88,53.58,53.74,1026
,2009-05-04 10:30,4,53.74,53.81,53.52,53.59,1402
,2009-05-04 11:00,4,53.58,53.78,53.52,53.69,963
,2009-05-04 11:30,4,53.67,53.89,53.65,53.76,515
,2009-05-04 12:00,4,53.77,53.99,53.7,53.94,525
,2009-05-04 12:30,4,53.94,54.27,53.89,54.21,1508
,2009-05-04 13:00,4,54.19,54.66,54,54.65,3074
,2009-05-04 13:30,4,54.62,54.67,54.5,54.56,528
,2009-05-04 14:00,4,54.58,54.66,54.58,54.59,161
,2009-05-04 14:30,4,54.59,54.76,54.51,54.69,150
,2009-05-04 15:00,4,54.7,54.78,54.54,54.56,67
,2009-05-04 15:30,4,54.56,54.69,54.56,54.69,3
,2009-05-04 16:00,4,54.7,54.7,54.54,54.54,2
,2009-05-04 19:00,5,54.62,54.62,54.62,54.62,1
,2009-05-04 19:30,5,54.58,54.58,54.5,54.5,7
,2009-05-04 20:00,5,54.59,54.59,54.5,54.5,19
,2009-05-04 20:30,5,54.46,54.46,54.21,54.21,32
,2009-05-04 21:00,5,54.21,54.25,54.21,54.21,40
,2009-05-04 21:30,5,54.25,54.3,54.25,54.3,10
,2009-05-04 22:00,5,54.33,54.33,54.21,54.21,10
,2009-05-04 22:30,5,54.27,54.3,54.27,54.27,34
,2009-05-04 23:00,5,54.27,54.31,54.25,54.25,51
,2009-05-04 23:30,5,54.24,54.24,54.2,54.24,52
,2009-05-05 00:00,5,54.24,54.31,54.23,54.31,60
,2009-05-05 00:30,5,54.24,54.3,54.2,54.25,17
,2009-05-05 01:00,5,54.25,54.25,54.16,54.16,197
,2009-05-05 01:30,5,54.17,54.23,54.09,54.1,219
,2009-05-05 02:00,5,54.1,54.19,53.88,53.93,607
,2009-05-05 02:30,5,53.92,53.95,53.66,53.78,870
,2009-05-05 03:00,5,53.78,54.13,53.75,54,1620
,2009-05-05 03:30,5,54,54.48,53.92,54.48,2518
,2009-05-05 04:00,5,54.47,54.75,54.35,54.54,3228
,2009-05-05 04:30,5,54.51,54.51,54.18,54.34,1384
,2009-05-05 05:00,5,54.35,54.69,54.33,54.69,923
,2009-05-05 05:30,5,54.65,54.69,54.39,54.42,1107
,2009-05-05 06:00,5,54.48,54.63,54.35,54.43,973
,2009-05-05 06:30,5,54.43,54.47,54.14,54.27,1098
,2009-05-05 07:00,5,54.27,54.48,54.15,54.21,795
,2009-05-05 07:30,5,54.23,54.91,54.23,54.78,2706
,2009-05-05 08:00,5,54.77,54.88,54.34,54.42,2449
,2009-05-05 08:30,5,54.46,54.77,54.13,54.34,2352
,2009-05-05 09:00,5,54.37,54.64,54.23,54.4,1884
,2009-05-05 09:30,5,54.4,54.41,53.9,53.94,2777
,2009-05-05 10:00,5,53.94,54.07,53.64,53.85,6412
,2009-05-05 10:30,5,53.86,54.3,53.81,54.1,4158
,2009-05-05 11:00,5,54.11,54.18,53.91,54.07,2011
,2009-05-05 11:30,5,54.07,54.25,53.97,54.16,1076
,2009-05-05 12:00,5,54.17,54.49,54.16,54.23,1340
,2009-05-05 12:30,5,54.23,54.37,54.16,54.26,749
,2009-05-05 13:00,5,54.24,54.45,54.04,54.11,2413
,2009-05-05 13:30,5,54.1,54.2,54.04,54.09,542
,2009-05-05 14:00,5,54.01,54.2,54,54.2,86
,2009-05-05 14:30,5,54.26,54.28,54.13,54.13,41
,2009-05-05 15:00,5,54.18,54.25,54.14,54.17,40
,2009-05-05 15:30,5,54.37,54.38,54.32,54.38,19
,2009-05-05 16:00,5,54.38,54.38,54.38,54.38,6
,2009-05-05 19:00,6,54.38,54.38,54.38,54.38,1
,2009-05-05 19:30,6,54.29,54.29,54.27,54.27,5
,2009-05-05 20:00,6,54.19,54.19,54.19,54.19,1
,2009-05-05 20:30,6,54.2,54.2,54,54,87
,2009-05-05 21:00,6,53.95,54,53.9,54,52
,2009-05-05 21:30,6,54.07,54.07,53.89,53.91,17
,2009-05-05 22:00,6,53.92,54.12,53.86,54.09,111
,2009-05-05 22:30,6,54.08,54.15,54.06,54.12,53
,2009-05-05 23:00,6,54.12,54.12,54.1,54.12,11
,2009-05-06 00:00,6,53.96,54.05,53.96,54.05,3
,2009-05-06 00:30,6,54.15,54.15,54.02,54.03,54
,2009-05-06 01:00,6,54.06,54.15,53.99,54.1,109
,2009-05-06 01:30,6,54.11,54.14,54.01,54.03,158
,2009-05-06 02:00,6,54.03,54.39,54.02,54.33,482
,2009-05-06 02:30,6,54.29,54.7,54.28,54.53,1330
,2009-05-06 03:00,6,54.52,54.74,54.42,54.46,1210
,2009-05-06 03:30,6,54.46,54.65,54.45,54.57,1586
,2009-05-06 04:00,6,54.56,54.7,54.52,54.55,1000
,2009-05-06 04:30,6,54.55,54.56,54.42,54.53,1492
,2009-05-06 05:00,6,54.52,54.57,54.32,54.34,993
,2009-05-06 05:30,6,54.33,54.47,54.32,54.42,810
,2009-05-06 06:00,6,54.42,54.42,54.23,54.3,589
,2009-05-06 06:30,6,54.32,54.41,54.23,54.36,994
,2009-05-06 07:00,6,54.37,54.8,54.25,54.7,2238
,2009-05-06 07:30,6,54.7,55.04,54.65,54.84,3326
,2009-05-06 08:00,6,54.85,55.51,54.85,55.36,4867
,2009-05-06 08:30,6,55.35,55.44,54.97,55.26,2946
,2009-05-06 09:00,6,55.27,55.29,55.08,55.11,2277
,2009-05-06 09:30,6,55.11,55.6,55,55.56,6089
,2009-05-06 10:00,6,55.55,55.69,55.05,55.2,8492
,2009-05-06 10:30,6,55.21,55.61,55.14,55.6,2793
,2009-05-06 11:00,6,55.59,56.07,55.54,56.02,3818
,2009-05-06 11:30,6,56.02,56.08,55.68,55.78,1492
,2009-05-06 12:00,6,55.79,55.9,55.55,55.59,1458
,2009-05-06 12:30,6,55.59,56.28,55.59,56.22,1811
,2009-05-06 13:00,6,56.23,56.3,55.88,56.21,3135
,2009-05-06 13:30,6,56.23,56.26,56.11,56.23,546
,2009-05-06 14:00,6,56.21,56.28,56.16,56.17,192
,2009-05-06 14:30,6,56.18,56.27,56.15,56.2,56
,2009-05-06 15:00,6,56.2,56.22,56.2,56.22,2
,2009-05-06 15:30,6,56.21,56.21,56.21,56.21,2
,2009-05-06 16:00,6,56.16,56.2,56.16,56.2,5
,2009-05-06 16:30,6,56.15,56.15,56.15,56.15,1
,2009-05-06 19:00,7,56.3,56.34,56.24,56.24,6
,2009-05-06 19:30,7,56.2,56.22,56.2,56.21,5
,2009-05-06 20:00,7,56.22,56.24,56.14,56.24,55
,2009-05-06 20:30,7,56.3,56.46,56.24,56.39,68
,2009-05-06 21:00,7,56.39,56.88,56.39,56.68,189
,2009-05-06 21:30,7,56.68,56.7,56.51,56.51,85
,2009-05-06 22:00,7,56.55,56.58,56.48,56.5,159
,2009-05-06 22:30,7,56.48,56.57,56.48,56.51,41
,2009-05-06 23:00,7,56.49,56.51,56.47,56.48,96
,2009-05-06 23:30,7,56.5,56.5,56.45,56.49,26
,2009-05-07 00:00,7,56.5,56.55,56.46,56.55,75
,2009-05-07 00:30,7,56.55,56.75,56.5,56.75,214
,2009-05-07 01:00,7,56.71,56.72,56.51,56.62,225
,2009-05-07 01:30,7,56.62,56.7,56.54,56.64,190
,2009-05-07 02:00,7,56.63,56.7,56.43,56.58,734
,2009-05-07 02:30,7,56.6,57.05,56.59,56.99,1684
,2009-05-07 03:00,7,57,57.78,56.96,57.35,4300
,2009-05-07 03:30,7,57.35,57.54,57.22,57.25,2229
,2009-05-07 04:00,7,57.28,57.36,57.04,57.32,2479
,2009-05-07 04:30,7,57.3,57.58,57.22,57.39,1289
,2009-05-07 05:00,7,57.42,57.67,57.31,57.54,1220
,2009-05-07 05:30,7,57.53,57.58,57.32,57.43,790
,2009-05-07 06:00,7,57.43,57.76,57.4,57.6,1382
,2009-05-07 06:30,7,57.61,57.64,57.39,57.62,1002
,2009-05-07 07:00,7,57.6,57.85,57.57,57.6,1485
,2009-05-07 07:30,7,57.62,57.7,57.38,57.54,1861
,2009-05-07 08:00,7,57.59,58.11,57.54,58.01,4107
,2009-05-07 08:30,7,58,58.22,57.64,57.68,4546
,2009-05-07 09:00,7,57.66,57.74,57.04,57.08,3174
,2009-05-07 09:30,7,57.07,57.47,56.75,57.07,4951
,2009-05-07 10:00,7,57.08,57.24,56.6,56.84,5793
,2009-05-07 10:30,7,56.85,57.45,56.71,57.31,5064
,2009-05-07 11:00,7,57.32,57.39,57.04,57.27,1405
,2009-05-07 11:30,7,57.34,57.37,57.07,57.33,777
,2009-05-07 12:00,7,57.3,57.33,56.65,56.71,1602
,2009-05-07 12:30,7,56.7,56.71,55.45,55.9,5875
,2009-05-07 13:00,7,55.89,56.6,55.43,56.47,3595
,2009-05-07 13:30,7,56.45,56.49,56.09,56.21,407
,2009-05-07 14:00,7,56.2,56.26,56.07,56.13,53
,2009-05-07 14:30,7,56.09,56.2,56.07,56.13,55
,2009-05-07 15:00,7,56.14,56.24,56.12,56.12,36
,2009-05-07 15:30,7,56.14,56.16,55.8,55.8,15
,2009-05-07 19:00,8,56.64,57.8,56.64,57,89
,2009-05-07 19:30,8,57,57.21,56.99,57.16,12
,2009-05-07 20:00,8,57.21,57.26,57.19,57.2,23
,2009-05-07 20:30,8,57.25,57.34,57.2,57.34,53
,2009-05-07 21:00,8,57.3,57.3,57.15,57.16,39
,2009-05-07 21:30,8,57.2,57.2,57.14,57.15,38
,2009-05-07 22:00,8,57.17,57.39,57.15,57.27,22
,2009-05-07 22:30,8,57.32,57.39,57.32,57.37,85
,2009-05-07 23:00,8,57.4,57.4,57.37,57.39,42
,2009-05-07 23:30,8,57.15,57.23,57.13,57.23,89
,2009-05-08 00:00,8,57.21,57.26,57.18,57.21,38
,2009-05-08 00:30,8,57.25,57.33,57.18,57.32,145
,2009-05-08 01:00,8,57.3,57.58,57.29,57.58,431
,2009-05-08 01:30,8,57.63,57.69,57.48,57.55,231
,2009-05-08 02:00,8,57.56,57.58,57.18,57.29,586
,2009-05-08 02:30,8,57.3,57.52,57.29,57.44,597
,2009-05-08 03:00,8,57.44,57.5,57.11,57.2,1709
,2009-05-08 03:30,8,57.2,57.35,57.12,57.3,1381
,2009-05-08 04:00,8,57.3,57.47,57.26,57.43,1036
,2009-05-08 04:30,8,57.43,57.75,57.4,57.57,1365
,2009-05-08 05:00,8,57.56,57.62,57.45,57.59,842
,2009-05-08 05:30,8,57.58,57.8,57.5,57.65,664
,2009-05-08 06:00,8,57.7,57.9,57.68,57.84,1102
,2009-05-08 06:30,8,57.83,58,57.51,57.58,1210
,2009-05-08 07:00,8,57.59,57.82,57.54,57.82,1233
,2009-05-08 07:30,8,57.82,58.11,57.52,57.92,3257
,2009-05-08 08:00,8,57.94,58.1,57.41,57.53,2714
,2009-05-08 08:30,8,57.57,57.82,57.31,57.44,2547
,2009-05-08 09:00,8,57.45,57.51,57.11,57.3,2789
,2009-05-08 09:30,8,57.3,57.43,56.9,57.04,2207
,2009-05-08 10:00,8,57.02,57.23,56.84,57.05,5580
,2009-05-08 10:30,8,57.06,57.4,57.03,57.36,3345
,2009-05-08 11:00,8,57.35,57.7,57.27,57.47,1226
,2009-05-08 11:30,8,57.48,57.76,57.43,57.68,1195
,2009-05-08 12:00,8,57.7,57.86,57.59,57.78,699
,2009-05-08 12:30,8,57.78,58,57.61,57.74,1116
,2009-05-08 13:00,8,57.77,58.3,57.77,58.15,3602
,2009-05-08 13:30,8,58.16,58.18,57.86,58.14,447
,2009-05-08 14:00,8,58.13,58.22,57.92,57.96,232
,2009-05-08 14:30,8,57.96,58.06,57.9,57.98,155
,2009-05-08 15:00,8,58,58.19,58,58.19,42
,2009-05-08 15:30,8,58.2,58.21,58.2,58.21,10
,2009-05-08 16:00,8,58.29,58.5,58.29,58.5,38
,2009-05-10 17:30,11,57.8,57.8,57.8,57.8,1
,2009-05-10 18:00,11,57.8,57.8,57.8,57.8,11
,2009-05-10 18:30,11,57.98,58.09,57.91,57.91,9
,2009-05-10 19:00,11,57.84,57.92,57.84,57.92,7
,2009-05-10 19:30,11,57.92,58.06,57.92,58.05,33
,2009-05-10 20:00,11,58.05,58.06,57.97,58.05,47
,2009-05-10 20:30,11,58.06,58.06,57.8,57.8,15
,2009-05-10 21:00,11,57.79,57.81,57.77,57.77,3
,2009-05-10 21:30,11,57.73,57.73,57.73,57.73,3
,2009-05-10 22:00,11,57.8,57.8,57.68,57.68,22
,2009-05-10 22:30,11,57.6,57.6,57.6,57.6,17
,2009-05-10 23:00,11,57.75,57.85,57.75,57.8,9
,2009-05-10 23:30,11,57.74,57.88,57.74,57.88,12
,2009-05-11 00:00,11,57.94,57.94,57.83,57.83,8
,2009-05-11 00:30,11,57.71,57.74,57.6,57.7,71
,2009-05-11 01:00,11,57.66,57.73,57.6,57.63,85
,2009-05-11 01:30,11,57.69,57.71,57.54,57.58,175
,2009-05-11 02:00,11,57.55,57.65,57.32,57.62,669
,2009-05-11 02:30,11,57.6,57.7,57.33,57.4,735
,2009-05-11 03:00,11,57.37,57.44,57.15,57.17,2100
,2009-05-11 03:30,11,57.17,57.32,56.96,57.14,1885
,2009-05-11 04:00,11,57.14,57.18,56.55,56.83,2352
,2009-05-11 04:30,11,56.81,56.83,56.55,56.69,1315
,2009-05-11 05:00,11,56.7,56.9,56.68,56.83,1118
,2009-05-11 05:30,11,56.84,57.27,56.83,57.02,1195
,2009-05-11 06:00,11,57.01,57.03,56.66,56.66,979
,2009-05-11 06:30,11,56.67,56.76,56.57,56.69,1148
,2009-05-11 07:00,11,56.67,56.7,56.31,56.5,1539
,2009-05-11 07:30,11,56.49,56.99,56.48,56.94,1519
,2009-05-11 08:00,11,56.95,57.39,56.8,57.32,1916
,2009-05-11 08:30,11,57.33,57.33,56.84,57.1,1756
,2009-05-11 09:00,11,57.15,57.66,57.05,57.33,2538
,2009-05-11 09:30,11,57.34,57.79,57.05,57.14,3235
,2009-05-11 10:00,11,57.15,57.3,56.97,57.01,4177
,2009-05-11 10:30,11,57.03,57.05,56.7,56.85,2619
,2009-05-11 11:00,11,56.82,57.08,56.73,57.04,1158
,2009-05-11 11:30,11,57.01,57.15,56.83,56.89,832
,2009-05-11 12:00,11,56.88,57.23,56.8,57.2,743
,2009-05-11 12:30,11,57.2,57.2,56.9,57.02,989
,2009-05-11 13:00,11,56.98,57.59,56.7,57.43,2787
,2009-05-11 13:30,11,57.43,57.47,57.37,57.44,501
,2009-05-11 14:00,11,57.44,57.44,57.21,57.29,161
,2009-05-11 14:30,11,57.27,57.27,57.11,57.16,55
,2009-05-11 15:00,11,57.16,57.16,57.1,57.1,12
,2009-05-11 15:30,11,57.17,57.17,57.11,57.13,14
,2009-05-11 16:30,11,57.2,57.2,57.2,57.2,1
,2009-05-11 19:00,12,57.3,57.4,57.3,57.39,8
,2009-05-11 19:30,12,57.52,57.6,57.5,57.59,72
,2009-05-11 20:00,12,57.6,57.6,57.49,57.49,13
,2009-05-11 20:30,12,57.42,57.42,57.2,57.2,46
,2009-05-11 21:00,12,57.21,57.26,57.21,57.25,39
,2009-05-11 21:30,12,57.3,57.48,57.3,57.45,48
,2009-05-11 22:00,12,57.43,57.43,57.34,57.34,11
,2009-05-11 22:30,12,57.36,57.4,57.36,57.39,16
,2009-05-11 23:00,12,57.39,57.4,57.37,57.39,28
,2009-05-11 23:30,12,57.3,57.3,57.2,57.2,5
,2009-05-12 00:00,12,57.2,57.2,57.2,57.2,8
,2009-05-12 00:30,12,57.21,57.25,57.03,57.13,122
,2009-05-12 01:00,12,57.16,57.16,56.9,56.91,105
,2009-05-12 01:30,12,56.96,57.22,56.87,57.19,246
,2009-05-12 02:00,12,57.19,57.4,57.15,57.29,453
,2009-05-12 02:30,12,57.29,58.12,57.26,57.95,1199
,2009-05-12 03:00,12,57.95,58.14,57.63,57.72,2420
,2009-05-12 03:30,12,57.71,57.93,57.7,57.83,1381
,2009-05-12 04:00,12,57.83,58.35,57.82,58.26,2442
,2009-05-12 04:30,12,58.25,58.44,58.1,58.26,1316
,2009-05-12 05:00,12,58.3,58.35,57.96,58.14,873
,2009-05-12 05:30,12,58.09,58.3,57.99,58.25,565
,2009-05-12 06:00,12,58.26,58.47,58.18,58.44,556
,2009-05-12 06:30,12,58.41,58.75,58.41,58.63,1552
,2009-05-12 07:00,12,58.65,58.87,58.64,58.77,1619
,2009-05-12 07:30,12,58.78,58.91,58.57,58.59,1418
,2009-05-12 08:00,12,58.62,58.71,58.15,58.26,2041
,2009-05-12 08:30,12,58.22,58.34,57.79,58.23,1546
,2009-05-12 09:00,12,58.23,58.37,57.89,58.23,1831
,2009-05-12 09:30,12,58.22,58.22,57.62,57.79,2089
,2009-05-12 10:00,12,57.79,58.11,57.51,57.7,4022
,2009-05-12 10:30,12,57.7,57.77,57.35,57.49,2953
,2009-05-12 11:00,12,57.46,57.63,57.18,57.36,2125
,2009-05-12 11:30,12,57.37,57.71,57.24,57.48,857
,2009-05-12 12:00,12,57.47,57.9,57.44,57.8,607
,2009-05-12 12:30,12,57.79,58.01,57.67,57.75,471
,2009-05-12 13:00,12,57.7,58.21,57.52,57.93,1076
,2009-05-12 13:30,12,57.9,58.15,57.75,58.13,453
,2009-05-12 14:00,12,58.13,58.18,58.01,58.17,267
,2009-05-12 14:30,12,58.09,58.09,57.95,58.01,47
,2009-05-12 15:00,12,58.03,58.05,57.88,58.05,23
,2009-05-12 15:30,12,58.14,58.5,58.12,58.5,59
,2009-05-12 19:00,13,58.36,58.8,58.36,58.8,7
,2009-05-12 20:00,13,58.78,58.78,58.78,58.78,4
,2009-05-12 20:30,13,58.66,58.82,58.66,58.82,6
,2009-05-12 21:00,13,58.82,58.86,58.82,58.86,12
,2009-05-12 21:30,13,58.95,59.04,58.95,59.04,28
,2009-05-12 22:30,13,58.82,58.94,58.8,58.94,6
,2009-05-12 23:00,13,58.82,58.82,58.82,58.82,3
,2009-05-12 23:30,13,58.79,58.79,58.59,58.61,17
,2009-05-13 00:00,13,58.63,58.69,58.63,58.67,42
,2009-05-13 00:30,13,58.68,58.83,58.6,58.8,47
,2009-05-13 01:00,13,58.84,58.87,58.54,58.61,102
,2009-05-13 01:30,13,58.66,59,58.66,58.94,219
,2009-05-13 02:00,13,58.94,59.05,58.81,58.82,597
,2009-05-13 02:30,13,58.85,58.85,58.61,58.82,463
,2009-05-13 03:00,13,58.81,58.88,58.38,58.49,1300
,2009-05-13 03:30,13,58.49,58.73,58.48,58.64,1082
,2009-05-13 04:00,13,58.61,58.73,58.55,58.71,342
,2009-05-13 04:30,13,58.67,58.68,58.45,58.45,503
,2009-05-13 05:00,13,58.45,58.46,58.17,58.37,845
,2009-05-13 05:30,13,58.35,58.47,58.06,58.12,832
,2009-05-13 06:00,13,58.19,58.38,58,58.22,590
,2009-05-13 06:30,13,58.2,58.27,57.9,57.9,492
,2009-05-13 07:00,13,57.9,58.17,57.8,58.17,420
,2009-05-13 07:30,13,58.17,58.17,57.58,57.92,748
,2009-05-13 08:00,13,57.91,58.11,57.5,57.68,832
,2009-05-13 08:30,13,57.65,57.8,57.44,57.72,786
,2009-05-13 09:00,13,57.7,58.62,57.65,58.43,1084
,2009-05-13 09:30,13,58.61,58.67,57.83,57.84,2035
,2009-05-13 10:00,13,57.92,58.49,57.85,58.01,3685
,2009-05-13 10:30,13,58.02,58.14,57.84,57.98,988
,2009-05-13 11:00,13,57.93,58.39,57.9,58.2,384
,2009-05-13 11:30,13,58.14,58.21,57.82,57.82,402
,2009-05-13 12:00,13,57.82,58,57.32,57.4,953
,2009-05-13 12:30,13,57.32,57.87,57.17,57.84,553
,2009-05-13 13:00,13,57.85,57.91,56.88,57.52,2295
,2009-05-13 13:30,13,57.52,57.53,57.39,57.52,356
,2009-05-13 14:00,13,57.48,57.5,57.42,57.42,56
,2009-05-13 14:30,13,57.42,57.49,57.35,57.35,28
,2009-05-13 15:00,13,57.35,57.36,57.35,57.36,5
,2009-05-13 15:30,13,57.36,57.36,57.3,57.3,11
,2009-05-13 16:00,13,57.25,57.26,57.25,57.26,20
,2009-05-13 20:30,14,57.21,57.21,57.2,57.2,28
,2009-05-13 21:00,14,57.26,57.28,57.26,57.28,8
,2009-05-13 21:30,14,57.25,57.25,57.24,57.24,35
,2009-05-13 22:00,14,57.24,57.24,57.2,57.2,41
,2009-05-13 22:30,14,57.2,57.2,57.01,57.01,15
,2009-05-13 23:00,14,57.01,57.01,56.84,56.84,40
,2009-05-13 23:30,14,56.85,56.91,56.78,56.9,33
,2009-05-14 00:00,14,56.9,56.9,56.82,56.82,15
,2009-05-14 00:30,14,56.85,56.85,56.85,56.85,2
,2009-05-14 01:00,14,57,57.01,56.99,57,58
,2009-05-14 01:30,14,57.19,57.2,57.12,57.19,24
,2009-05-14 02:00,14,57.2,57.25,56.87,56.87,77
,2009-05-14 02:30,14,56.89,57.07,56.89,56.93,112
,2009-05-14 03:00,14,56.94,56.97,56.4,56.4,484
,2009-05-14 03:30,14,56.51,56.51,56,56.21,989
,2009-05-14 04:00,14,56.26,56.6,56.24,56.43,280
,2009-05-14 04:30,14,56.42,56.62,56.42,56.58,99
,2009-05-14 05:00,14,56.55,56.65,56.46,56.49,165
,2009-05-14 05:30,14,56.53,56.6,56.38,56.5,63
,2009-05-14 06:00,14,56.54,56.68,56.53,56.59,109
,2009-05-14 06:30,14,56.51,56.62,56.35,56.62,126
,2009-05-14 07:00,14,56.67,56.67,56.52,56.57,30
,2009-05-14 07:30,14,56.55,56.67,56.38,56.58,151
,2009-05-14 08:00,14,56.53,57.06,56.53,57.05,199
,2009-05-14 08:30,14,57.06,57.14,56.7,56.71,313
,2009-05-14 09:00,14,56.82,57.02,56.59,56.62,97
,2009-05-14 09:30,14,56.65,56.82,56.48,56.54,138
,2009-05-14 10:00,14,56.56,56.7,56.5,56.62,361
,2009-05-14 10:30,14,56.59,56.65,56.3,56.61,180
,2009-05-14 11:00,14,56.65,57.01,56.65,56.8,295
,2009-05-14 11:30,14,56.8,56.91,56.7,56.91,131
,2009-05-14 12:00,14,56.93,56.93,56.53,56.55,136
,2009-05-14 12:30,14,56.55,56.68,56.41,56.45,929
,2009-05-14 13:00,14,56.52,56.83,56.52,56.7,716