,2008-05-05 14:00,5,113.84,113.84,113.84,113.84,0
,2008-05-06 14:00,6,115.94,115.94,115.94,115.94,0
,2008-05-07 14:00,7,118.22,118.22,118.22,118.22,0
,2008-05-08 14:00,8,119.54,119.54,119.54,119.54,0
,2008-05-09 14:00,9,123.06,123.06,123.06,123.06,0
,2008-05-12 14:30,12,121.79,121.79,121.79,121.79,0
,2008-05-13 14:30,13,122.97,122.97,122.97,122.97,0
,2008-05-14 14:00,14,122.81,122.81,122.81,122.81,0
,2008-05-15 14:00,15,122.11,122.11,122.11,122.11,0
,2008-05-16 14:00,16,124.95,124.95,124.95,124.95,0
,2008-05-20 03:00,20,127,127,127,127,0
,2008-05-21 14:00,21,135.61,135.61,135.61,135.61,0
,2008-05-22 14:30,22,131.18,131.18,131.18,131.18,0
,2008-05-23 14:30,23,131.69,131.69,131.69,131.69,0
,2008-05-26 12:00,26,132.17,132.17,132.17,132.17,0
,2008-05-28 14:00,28,130.28,130.28,130.28,130.28,0
,2008-05-29 14:00,29,127.2,127.2,127.2,127.2,0
,2008-05-30 13:30,30,127.3,127.3,127.3,127.3,0
,2008-06-03 14:00,3,126.47,126.47,126.47,126.47,0
,2008-06-04 14:00,4,124.34,124.34,124.34,124.34,0
,2008-06-05 14:00,5,128.81,128.81,128.81,128.81,0
,2008-06-06 14:00,6,137.2,137.2,137.2,137.2,0
,2008-06-09 14:00,9,134.05,134.05,134.05,134.05,0
,2008-06-10 14:00,10,132.69,132.69,132.69,132.69,0
,2008-06-11 14:00,11,137.83,137.83,137.83,137.83,0
,2008-06-12 14:00,12,138.45,138.45,138.45,138.45,0
,2008-06-13 11:00,13,138.45,138.45,138.45,138.45,0
,2008-06-16 14:30,16,137.81,137.81,137.81,137.81,0
,2008-06-17 14:00,17,136.95,136.95,136.95,136.95,0
,2008-06-18 14:00,18,138.42,138.42,138.42,138.42,0
,2008-06-19 14:00,19,134.46,134.46,134.46,134.46,0
,2008-06-20 14:00,20,136.25,136.25,136.25,136.25,0
,2008-06-23 14:00,23,137.62,137.62,137.62,137.62,0
,2008-06-24 14:00,24,138.35,138.35,138.35,138.35,0
,2008-06-25 10:00,25,135.34,135.34,135.34,135.34,0
,2008-06-26 14:00,26,141.38,141.38,141.38,141.38,0
,2008-06-27 14:00,27,142.41,142.41,142.41,142.41,0
,2008-06-30 10:00,30,143.31,143.31,143.31,143.31,0
,2008-07-01 14:00,1,143.81,143.81,143.81,143.81,0
,2008-07-02 14:00,2,146.59,146.59,146.59,146.59,0
,2008-07-03 13:30,3,148.08,148.08,148.08,148.08,0
,2008-07-04 12:00,4,147.01,147.01,147.01,147.01,0
,2008-07-08 14:00,8,140.72,140.72,140.72,140.72,0
,2008-07-09 14:00,9,140.71,140.71,140.71,140.71,0
,2008-07-10 14:00,10,145.63,145.63,145.63,145.63,0
,2008-07-11 14:00,11,147.73,147.73,147.73,147.73,0
,2008-07-14 14:00,14,148.21,148.21,148.21,148.21,0
,2008-07-15 14:00,15,142.86,142.86,142.86,142.86,0
,2008-07-16 14:00,16,139.73,139.73,139.73,139.73,0
,2008-07-17 14:00,17,135.07,135.07,135.07,135.07,0
,2008-07-18 14:00,18,134.22,134.22,134.22,134.22,0
,2008-07-21 14:30,21,136.62,136.62,136.62,136.62,0
,2008-07-22 14:30,22,134.1,134.1,134.1,134.1,0
,2008-07-23 03:30,23,132.5,132.5,132.5,132.5,0
,2008-07-23 10:30,23,132,132,132,132,0
,2008-07-23 11:00,23,134,134,134,134,0
,2008-07-23 13:00,23,132,132,132,132,0
,2008-07-24 14:30,24,130.73,130.73,130.73,130.73,0
,2008-07-25 14:00,25,128.54,128.54,128.54,128.54,0
,2008-07-28 08:30,28,129,129,129,129,0
,2008-07-29 09:00,29,128,128,128,128,0
,2008-07-29 13:30,29,127.15,127.3,127.15,127.3,0
,2008-07-29 14:00,29,127.35,127.35,127.35,127.35,0
,2008-07-30 02:30,30,127.5,127.5,127.5,127.5,0
,2008-07-31 14:00,31,128.14,128.14,128.14,128.14,0
,2008-08-01 14:00,1,129.15,129.15,129.15,129.15,0
,2008-08-04 14:30,4,125.61,125.61,125.61,125.61,0
,2008-08-05 13:00,5,122.5,122.5,122.5,122.5,0
,2008-08-06 14:30,6,121.5,121.5,121.5,121.5,0
,2008-08-07 14:00,7,121.67,121.67,121.67,121.67,0
,2008-08-08 13:00,8,118.3,118.3,118.3,118.3,0
,2008-08-11 14:00,11,118.39,118.39,118.39,118.39,0
,2008-08-12 13:00,12,116.4,116.4,116.4,116.4,0
,2008-08-13 08:30,13,116.9,116.9,116.9,116.9,0
,2008-08-14 14:00,14,117.76,117.76,117.76,117.76,0
,2008-08-15 14:00,15,117.17,117.17,117.17,117.17,0
,2008-08-18 14:00,18,116.47,116.47,116.47,116.47,0
,2008-08-19 14:00,19,117.86,117.86,117.86,117.86,0
,2008-08-20 10:00,20,117,117,117,117,0
,2008-08-21 13:00,21,125.1,125.1,125.1,125.1,0
,2008-08-22 13:30,22,119.25,119.25,119.25,119.25,0
,2008-08-25 14:00,25,119.85,119.85,119.85,119.85,0
,2008-08-26 13:30,26,120.25,120.25,120.25,120.25,0
,2008-08-27 14:00,27,121.75,121.75,121.75,121.75,0
,2008-08-28 14:00,28,119.45,119.45,119.45,119.45,0
,2008-08-29 14:00,29,119.16,119.16,119.16,119.16,0
,2008-09-01 12:30,1,115.16,115.16,115.16,115.16,0
,2008-09-02 14:00,2,115.46,115.46,115.46,115.46,0
,2008-09-03 14:00,3,114.55,114.55,114.55,114.55,0
,2008-09-04 14:00,4,113.01,113.01,113.01,113.01,0
,2008-09-05 14:00,5,111.03,111.03,111.03,111.03,0
,2008-09-08 14:00,8,110.53,110.53,110.53,110.53,0
,2008-09-09 14:30,9,107.62,107.62,107.62,107.62,0
,2008-09-10 14:00,10,106.35,106.35,106.35,106.35,0
,2008-09-11 14:00,11,104.87,104.87,104.87,104.87,0
,2008-09-12 14:00,12,105.32,105.32,105.32,105.32,0
,2008-09-15 14:00,15,100.11,100.11,100.11,100.11,0
,2008-09-16 14:00,16,94.45,94.45,94.45,94.45,0
,2008-09-17 10:30,17,95.17,95.17,95.17,95.17,0
,2008-09-18 07:00,18,103.09,103.1,103.09,103.1,0
,2008-09-19 14:00,19,104.87,104.87,104.87,104.87,0
,2008-09-22 14:00,22,110.43,110.43,110.43,110.43,0
,2008-09-23 07:30,23,107.63,107.63,107.63,107.63,0
,2008-09-23 09:00,23,108.8,108.8,108.8,108.8,0
,2008-09-23 09:30,23,108.1,108.1,108.1,108.1,0
,2008-09-23 10:00,23,108.6,108.6,108.6,108.6,0
,2008-09-24 04:30,24,108.5,108.5,108.5,108.5,0
,2008-09-24 05:00,24,108.59,109.45,108.59,109.45,0
,2008-09-24 05:30,24,109.46,109.55,109.45,109.55,0
,2008-09-24 08:30,24,108.3,108.58,108.3,108.5,0
,2008-09-24 12:00,24,106.41,106.41,106.41,106.41,0
,2008-09-24 13:00,24,106.29,106.35,106.29,106.35,0
,2008-09-25 07:00,25,105.29,105.29,105.21,105.24,0
,2008-09-26 09:00,26,107.8,107.95,107.8,107.95,0
,2008-09-29 14:00,29,100.03,100.03,100.03,100.03,0
,2008-09-30 02:00,30,98.57,98.58,98.31,98.31,0
,2008-09-30 02:30,30,98.73,98.73,98.33,98.33,0
,2008-09-30 03:30,30,99.22,99.25,99.22,99.25,0
,2008-09-30 10:00,30,101.8,101.8,101.8,101.8,0
,2008-09-30 11:30,30,102.95,103.34,102.95,103.34,0
,2008-09-30 13:00,30,103.52,103.52,103.52,103.52,0
,2008-10-01 04:00,1,105.42,105.42,105.41,105.41,0
,2008-10-01 10:00,1,100.09,100.38,100.09,100.38,0
,2008-10-01 10:30,1,100.88,100.88,100.88,100.88,0
,2008-10-02 08:00,2,99,99,99,99,0
,2008-10-02 08:30,2,99.38,99.38,99.38,99.38,0
,2008-10-02 09:00,2,98.8,98.8,98.8,98.8,0
,2008-10-02 09:30,2,97.99,97.99,97.99,97.99,0
,2008-10-02 10:30,2,98.32,98.32,98.32,98.32,0
,2008-10-02 11:30,2,97.74,97.74,97.74,97.74,0
,2008-10-02 12:00,2,98.11,98.11,98.11,98.11,0
,2008-10-03 14:00,3,96.29,96.29,96.29,96.29,0
,2008-10-06 11:30,6,92.24,92.35,92.24,92.35,0
,2008-10-06 13:00,6,91.75,91.75,91.75,91.75,0
,2008-10-06 13:30,6,90.6,90.6,90.6,90.6,0
,2008-10-07 07:00,7,92.96,92.96,92.96,92.96,0
,2008-10-07 10:00,7,91.18,91.19,91.18,91.19,0
,2008-10-07 11:00,7,91.28,91.28,91.28,91.28,0
,2008-10-07 12:00,7,91.4,91.4,91.32,91.32,0
,2008-10-08 14:00,8,91.52,91.52,91.52,91.52,0
,2008-10-09 04:30,9,91.13,91.13,91.13,91.13,0
,2008-10-09 05:00,9,91.38,91.58,91.38,91.58,0
,2008-10-09 05:30,9,91.34,91.34,91.12,91.12,0
,2008-10-09 06:00,9,91.13,91.13,91.13,91.13,0
,2008-10-09 07:00,9,91.49,91.49,91.49,91.49,0
,2008-10-09 07:30,9,91.69,91.69,91.68,91.68,0
,2008-10-09 08:00,9,91.71,91.71,91.71,91.71,0
,2008-10-09 11:00,9,90.57,90.57,90.57,90.57,0
,2008-10-10 08:30,10,84.99,84.99,84.96,84.96,0
,2008-10-10 09:00,10,86.59,86.59,86.56,86.56,0
,2008-10-10 10:30,10,84.6,84.6,83.94,83.94,0
,2008-10-10 12:30,10,84.04,84.04,84.04,84.04,0
,2008-10-13 04:30,13,86.54,86.55,86.26,86.27,0
,2008-10-13 08:00,13,86.6,86.6,86.6,86.6,0
,2008-10-13 10:00,13,85.04,85.14,84.63,84.69,0
,2008-10-13 10:30,13,84.77,85.07,84.77,85.04,0
,2008-10-13 11:00,13,84.77,85,84.77,85,0
,2008-10-14 05:30,14,88.87,88.87,88.87,88.87,0
,2008-10-14 08:00,14,88.07,88.15,87.79,87.79,0
,2008-10-14 10:00,14,85.25,85.25,85.2,85.2,0
,2008-10-14 12:00,14,85.91,85.93,85.88,85.88,0
,2008-10-15 03:00,15,84.1,84.1,84.1,84.1,0
,2008-10-15 03:30,15,83.2,83.23,83.2,83.23,0
,2008-10-15 04:00,15,83.8,83.8,83.35,83.35,0
,2008-10-15 04:30,15,83.35,83.35,83.13,83.16,0
,2008-10-15 05:00,15,83.2,83.23,82.95,83.2,0
,2008-10-15 05:30,15,82.7,82.73,82.53,82.73,0
,2008-10-15 06:00,15,82.73,82.73,81.72,81.72,0
,2008-10-15 07:00,15,80.9,80.9,80.6,80.6,0
,2008-10-15 07:30,15,80.85,81.2,80.85,81.2,0
,2008-10-15 08:00,15,81.63,81.63,81.63,81.63,0
,2008-10-15 08:30,15,81.2,81.22,80.86,80.88,0
,2008-10-15 09:00,15,80.78,80.78,80.7,80.7,0
,2008-10-15 10:00,15,80.09,80.41,80.09,80.41,0
,2008-10-16 03:00,16,77.5,77.5,77.5,77.5,0
,2008-10-16 04:00,16,77.56,77.7,77.54,77.7,0
,2008-10-16 04:30,16,77.29,77.29,77.29,77.29,0
,2008-10-16 05:00,16,77.56,77.61,77.56,77.61,0
,2008-10-16 06:30,16,78.55,78.56,78.55,78.56,0
,2008-10-16 07:30,16,78.56,78.56,78.56,78.56,0
,2008-10-16 08:00,16,79.37,79.47,79.11,79.11,0
,2008-10-16 08:30,16,78.69,78.71,78.69,78.71,0
,2008-10-16 09:00,16,78.28,78.28,78.28,78.28,0
,2008-10-16 10:00,16,75.85,75.85,75.85,75.85,0
,2008-10-16 10:30,16,75.5,75.66,75.5,75.66,0
,2008-10-16 11:00,16,75.8,75.8,75.8,75.8,0
,2008-10-16 12:00,16,75.32,75.32,75.32,75.32,0
,2008-10-17 04:00,17,76.11,76.11,76.1,76.1,0
,2008-10-17 04:30,17,75.68,75.83,75.68,75.83,0
,2008-10-17 05:00,17,75.87,76.06,75.86,76.06,0
,2008-10-17 06:00,17,75.94,75.94,75.9,75.9,0
,2008-10-17 06:30,17,75.86,75.86,75.65,75.65,0
,2008-10-17 07:00,17,74.83,74.83,74.83,74.83,0
,2008-10-17 07:30,17,75.81,75.86,75.81,75.86,0
,2008-10-17 08:30,17,76.4,76.7,76.4,76.67,0
,2008-10-17 11:00,17,77,77,76.95,76.95,0
,2008-10-20 02:30,20,78.22,78.22,78.22,78.22,0
,2008-10-20 04:00,20,78.18,78.18,78.17,78.17,0
,2008-10-20 04:30,20,78.05,78.2,78.05,78.1,0
,2008-10-20 05:30,20,78.25,78.25,78.25,78.25,0
,2008-10-20 06:00,20,78.2,78.2,78.2,78.2,0
,2008-10-20 06:30,20,78.1,78.1,78.1,78.1,0
,2008-10-20 07:00,20,78.12,78.22,78.1,78.2,0
,2008-10-20 07:30,20,78.27,78.27,78.2,78.23,0
,2008-10-20 08:30,20,78.46,78.48,78.46,78.48,0
,2008-10-20 09:30,20,78.41,78.41,78.41,78.41,0
,2008-10-21 05:30,21,78.49,78.49,78.49,78.49,0
,2008-10-21 06:00,21,77.85,77.85,77.8,77.8,0
,2008-10-21 06:30,21,77.85,77.85,77.46,77.8,0
,2008-10-21 07:00,21,77.75,77.75,77.19,77.19,0
,2008-10-21 08:30,21,76.5,76.5,76.5,76.5,0
,2008-10-21 10:00,21,75.75,75.91,75.75,75.91,0
,2008-10-21 10:30,21,76.53,76.53,75.52,75.52,0
,2008-10-22 03:00,22,74.52,74.52,74.52,74.52,0
,2008-10-22 08:30,22,74.38,74.39,73.62,73.62,0
,2008-10-22 09:00,22,73.73,73.8,73.73,73.8,0
,2008-10-22 11:00,22,73.43,73.54,73.43,73.54,0
,2008-10-22 12:00,22,72.42,72.42,72.42,72.42,0
,2008-10-22 12:30,22,72.42,72.42,72.17,72.17,0
,2008-10-22 13:30,22,71.67,71.67,71.67,71.67,0
,2008-10-23 04:00,23,72.46,72.46,72.44,72.44,0
,2008-10-23 07:00,23,71.93,71.93,71.9,71.9,0
,2008-10-23 07:30,23,71.59,71.59,71.59,71.59,0
,2008-10-23 08:00,23,72.6,72.94,72.6,72.8,0
,2008-10-23 08:30,23,72.71,72.71,72.58,72.65,0
,2008-10-23 10:30,23,73.66,73.66,73.4,73.4,0
,2008-10-23 12:00,23,72.66,72.75,72.66,72.74,0
,2008-10-24 08:00,24,68.98,69.16,68.98,69.16,0
,2008-10-24 10:00,24,70.25,70.26,69.82,70.16,0
,2008-10-27 03:30,27,66.78,66.78,66.78,66.78,0
,2008-10-27 06:30,27,67.12,67.12,67.12,67.12,0
,2008-10-27 09:00,27,68.45,68.45,68.22,68.22,0
,2008-10-27 10:30,27,68.38,68.38,68.38,68.38,0
,2008-10-27 11:00,27,68.84,68.84,68.82,68.82,0
,2008-10-27 11:30,27,69.11,69.18,69.02,69.18,0
,2008-10-27 12:00,27,69.56,70.5,69.53,70.5,0
,2008-10-27 13:00,27,69.37,69.37,69.37,69.37,0
,2008-10-28 13:00,28,67.9,67.9,67.88,67.88,0
,2008-10-29 06:30,29,70.98,70.98,70.98,70.98,0
,2008-10-29 10:30,29,73.66,73.66,73.66,73.66,0
,2008-10-29 12:30,29,73.1,73.15,73.1,73.15,0
,2008-10-29 13:00,29,73,73,73,73,0
,2008-10-29 13:30,29,72.77,72.77,72.76,72.76,0
,2008-10-30 04:30,30,73.8,73.8,73.8,73.8,0
,2008-10-30 05:00,30,73.45,73.45,73.16,73.16,0
,2008-10-30 08:00,30,73.29,73.29,73.26,73.26,0
,2008-10-30 09:00,30,71.09,71.09,71.09,71.09,0
,2008-10-30 09:30,30,71.16,71.16,71.16,71.16,0
,2008-10-30 13:00,30,71.61,71.62,71.61,71.62,0
,2008-10-31 03:30,31,69.5,69.5,69.5,69.5,0
,2008-10-31 04:00,31,69.45,69.45,69.45,69.45,0
,2008-10-31 05:00,31,69.17,69.17,69.03,69.03,0
,2008-10-31 07:00,31,69.83,69.83,69.83,69.83,0
,2008-10-31 13:30,31,73.99,73.99,73.99,73.99,0
,2008-11-03 04:30,3,72.43,72.43,72.36,72.37,13
,2008-11-03 06:00,3,72.52,72.52,72.52,72.52,1
,2008-11-03 09:00,3,71.74,71.74,71.74,71.74,1
,2008-11-03 10:00,3,71.19,71.19,71.18,71.18,3
,2008-11-03 10:30,3,72.63,72.63,71.93,71.93,20
,2008-11-03 11:00,3,70.93,70.93,70.79,70.79,4
,2008-11-03 11:30,3,70.79,71.23,70.79,71.22,3
,2008-11-03 12:30,3,70.21,70.21,70,70.12,27
,2008-11-03 13:00,3,70.06,70.31,70.05,70.31,5
,2008-11-03 13:30,3,70.91,70.94,70.17,70.39,26
,2008-11-04 05:00,4,69.9,70.05,69.9,70.05,5
,2008-11-04 05:30,4,70.04,70.04,70.04,70.04,3
,2008-11-04 06:30,4,70.55,70.81,70.55,70.81,59
,2008-11-04 07:30,4,71.55,71.55,71.55,71.55,3
,2008-11-04 09:00,4,72.6,72.6,72.6,72.6,25
,2008-11-04 10:30,4,73.7,73.7,73.7,73.7,1
,2008-11-04 11:00,4,75.25,75.25,75.22,75.22,80
,2008-11-04 11:30,4,74.89,75.8,74.88,75.78,35
,2008-11-04 12:00,4,76.53,76.58,76.53,76.58,23
,2008-11-05 09:30,5,74.86,74.86,74.74,74.74,67
,2008-11-05 11:00,5,73.75,73.75,73.75,73.75,20
,2008-11-05 11:30,5,72.14,72.14,72.14,72.14,2
,2008-11-05 13:00,5,73.15,73.27,72.32,72.32,10
,2008-11-05 13:30,5,72.04,72.63,72.02,72.63,40
,2008-11-06 05:30,6,71.25,71.25,71.19,71.19,2
,2008-11-06 09:30,6,70.36,70.36,70.34,70.34,40
,2008-11-06 10:00,6,69.74,69.78,68.77,68.84,37
,2008-11-06 11:00,6,68.78,68.78,67.66,67.76,20
,2008-11-06 12:00,6,68.23,68.23,68.16,68.16,3
,2008-11-06 14:00,6,67.97,67.97,67.97,67.97,2
,2008-11-07 06:30,7,69.13,69.13,69.13,69.13,13
,2008-11-07 10:00,7,69.3,69.3,69.3,69.3,25
,2008-11-07 10:30,7,69.18,69.19,68.45,68.45,39
,2008-11-07 11:00,7,68.5,68.5,68.5,68.5,10
,2008-11-10 05:00,10,70.63,70.63,70.62,70.62,2
,2008-11-10 07:00,10,70.96,70.96,70.96,70.96,5
,2008-11-10 10:30,10,70.53,70.54,70.2,70.21,13
,2008-11-10 11:00,10,68.51,68.83,68.35,68.83,29
,2008-11-10 12:30,10,67.92,67.92,67.89,67.89,2
,2008-11-10 13:00,10,67.99,68.56,67.99,68.56,4
,2008-11-11 04:00,11,67.02,67.02,67.02,67.02,8
,2008-11-11 04:30,11,67.07,67.1,67.04,67.1,35
,2008-11-11 05:00,11,67.1,67.21,67.05,67.21,101
,2008-11-11 05:30,11,67.1,67.25,66.98,66.98,75
,2008-11-11 09:00,11,67.43,67.47,67.43,67.47,10
,2008-11-11 09:30,11,67.06,67.1,66.58,66.58,9
,2008-11-11 10:00,11,66.79,66.79,66.79,66.79,1
,2008-11-11 12:30,11,66.14,66.28,66.01,66.28,8
,2008-11-11 13:30,11,66.86,66.86,66.86,66.86,1
,2008-11-11 14:00,11,66.87,66.88,66.87,66.88,8
,2008-11-12 03:00,12,65.8,65.86,65.8,65.86,29
,2008-11-12 03:30,12,65.82,65.84,65.79,65.84,101
,2008-11-12 04:30,12,64.84,64.95,64.84,64.95,4
,2008-11-12 05:00,12,65.14,65.14,65.14,65.14,1
,2008-11-12 07:00,12,65.53,65.93,65.53,65.93,21
,2008-11-12 07:30,12,65.77,65.77,65.57,65.57,9
,2008-11-12 08:30,12,65.7,65.7,65.7,65.7,10
,2008-11-12 09:00,12,64.82,64.82,64.82,64.82,1
,2008-11-12 10:00,12,64.65,64.67,64.59,64.67,50
,2008-11-12 11:00,12,63.79,63.79,63.79,63.79,1
,2008-11-12 14:00,12,63.29,63.29,63.28,63.28,3
,2008-11-13 08:30,13,63.41,63.41,63.41,63.41,5
,2008-11-13 10:00,13,64.51,64.51,64.51,64.51,7
,2008-11-13 11:00,13,63.61,63.61,63.61,63.61,2
,2008-11-13 11:30,13,62.8,62.8,62.8,62.8,2
,2008-11-13 12:30,13,63.11,63.11,62.77,62.77,34
,2008-11-13 13:30,13,64.34,65.41,64.34,65.41,13
,2008-11-13 14:00,13,65.62,65.67,65.31,65.5,104
,2008-11-14 05:30,14,64.7,64.71,64.7,64.7,7
,2008-11-14 09:30,14,63.41,64.12,63.41,64.12,15
,2008-11-14 10:30,14,63.39,63.48,63.2,63.47,32
,2008-11-14 11:30,14,62.88,63.03,62.87,63.02,18
,2008-11-14 12:00,14,63.28,63.29,63.28,63.29,3
,2008-11-14 12:30,14,63.31,63.66,63.31,63.66,8
,2008-11-14 13:00,14,63.45,63.45,63.45,63.45,5
,2008-11-14 13:30,14,63.35,63.35,63.35,63.35,10
,2008-11-14 14:00,14,63.3,63.3,63.3,63.3,10
,2008-11-14 14:30,14,63.69,63.69,63.69,63.69,5
,2008-11-17 09:30,17,63.74,64.13,63.74,64.13,2
,2008-11-17 10:00,17,64.66,65.06,64.66,65.06,5
,2008-11-17 10:30,17,64.72,64.72,64.72,64.72,20
,2008-11-17 11:00,17,63.26,63.27,63.26,63.27,20
,2008-11-17 11:30,17,63.33,63.33,63.33,63.33,15
,2008-11-18 05:30,18,60.95,60.95,60.95,60.95,4
,2008-11-18 07:00,18,60.51,60.51,60.51,60.51,26
,2008-11-18 09:00,18,61.58,61.63,61.58,61.63,3
,2008-11-18 10:00,18,60.94,61.32,60.9,61.28,71
,2008-11-18 10:30,18,61.05,61.05,61.05,61.05,1
,2008-11-18 11:30,18,61.62,61.91,61.62,61.83,6
,2008-11-18 13:00,18,61.02,61.03,61.02,61.03,4
,2008-11-18 13:30,18,60.99,61.04,60.77,61.01,23
,2008-11-18 14:00,18,61.04,61.05,60.41,60.43,13
,2008-11-19 03:30,19,60.25,60.25,60.01,60.02,15
,2008-11-19 05:00,19,59.85,59.86,59.85,59.86,3
,2008-11-19 09:00,19,60.38,60.38,60.38,60.38,10
,2008-11-19 10:00,19,60.95,60.95,60.93,60.93,3
,2008-11-19 10:30,19,60.96,60.96,60.62,60.62,9
,2008-11-19 14:00,19,60.18,60.18,60.05,60.05,3
,2008-11-19 15:30,19,59.81,59.81,59.74,59.74,15
,2008-11-20 04:30,20,59.13,59.13,58.98,58.98,71
,2008-11-20 06:30,20,58.87,58.87,58.86,58.86,13
,2008-11-20 09:00,20,57.03,57.04,57.01,57.01,54
,2008-11-20 10:30,20,57.36,57.36,57.28,57.34,15
,2008-11-20 11:30,20,57.26,57.26,57.26,57.26,1
,2008-11-20 12:00,20,57.14,57.45,57.01,57.45,35
,2008-11-20 12:30,20,57.75,57.9,57.75,57.89,48
,2008-11-20 14:30,20,56.07,56.07,56.07,56.07,1
,2008-11-21 05:30,21,56.99,56.99,56.99,56.99,6
,2008-11-21 07:30,21,56.88,56.88,56.84,56.84,37
,2008-11-21 09:00,21,56.84,56.85,56.82,56.85,27
,2008-11-21 09:30,21,56.65,56.65,56.4,56.48,51
,2008-11-21 10:00,21,56.65,56.69,56.65,56.69,5
,2008-11-21 11:00,21,55.56,56.31,55.5,56.31,34
,2008-11-21 11:30,21,56.06,56.38,56.06,56.36,57
,2008-11-21 12:00,21,56.58,56.58,56.58,56.58,3
,2008-11-24 05:00,24,56.87,56.87,56.87,56.87,4
,2008-11-24 08:00,24,58.52,58.52,58.52,58.52,10
,2008-11-24 08:30,24,58.12,58.13,58.02,58.02,54
,2008-11-24 09:00,24,58.45,58.45,58.45,58.45,1
,2008-11-24 09:30,24,57.58,57.63,57.58,57.63,3
,2008-11-24 10:00,24,58.6,59.05,58.5,59.05,26
,2008-11-24 10:30,24,60.5,60.5,60.5,60.5,10
,2008-11-24 11:00,24,60.2,60.7,60.2,60.7,22
,2008-11-24 11:30,24,60.97,61.61,60.97,61.61,22
,2008-11-24 12:00,24,61.57,61.73,61.38,61.43,64
,2008-11-24 14:00,24,61.62,61.86,61.62,61.86,21
,2008-11-25 04:00,25,60.03,60.03,59.97,59.97,5
,2008-11-25 06:00,25,59.77,60.21,59.75,60.16,64
,2008-11-25 06:30,25,60.02,60.7,60.02,60.7,136
,2008-11-25 07:00,25,60.57,60.57,60.5,60.5,13
,2008-11-25 07:30,25,60.6,60.6,60.6,60.6,3
,2008-11-25 08:00,25,58.95,59.66,58.95,59.65,11
,2008-11-25 09:00,25,61.3,61.3,60.83,60.83,25
,2008-11-25 09:30,25,60.51,60.53,60.02,60.19,30
,2008-11-25 10:00,25,59.83,59.9,59.76,59.78,44
,2008-11-25 10:30,25,59.5,59.5,59.5,59.5,2
,2008-11-25 11:00,25,58.83,58.83,58.76,58.76,3
,2008-11-25 11:30,25,59.09,59.34,59.09,59.34,11
,2008-11-25 12:00,25,59.32,59.75,59.32,59.41,19
,2008-11-25 13:00,25,59.35,59.64,59.27,59.64,14
,2008-11-25 13:30,25,59.28,59.28,59.28,59.28,1
,2008-11-25 14:00,25,58.84,59,58.77,59,5
,2008-11-25 14:30,25,59.22,59.22,59.2,59.2,5
,2008-11-26 06:00,26,60.35,60.35,60.35,60.35,17
,2008-11-26 09:30,26,60.63,60.63,60.63,60.63,5
,2008-11-26 10:00,26,60.67,61.21,60.67,61.21,15
,2008-11-26 10:30,26,60.8,60.8,59.84,59.97,108
,2008-11-26 11:00,26,62.05,62.52,62.05,62.45,9
,2008-11-26 11:30,26,61.68,61.68,61.68,61.68,8
,2008-11-26 12:00,26,61.11,61.15,61.11,61.14,9
,2008-11-26 13:00,26,61.78,61.91,61.78,61.91,4
,2008-11-26 14:00,26,62.77,62.99,62.74,62.99,66
,2008-11-27 05:00,27,62.4,62.4,62.4,62.4,5
,2008-11-27 06:00,27,62.32,62.32,62.32,62.32,1
,2008-11-27 07:00,27,61.88,61.88,61.88,61.88,1
,2008-11-27 07:30,27,61.74,61.74,61.74,61.74,5
,2008-11-27 11:00,27,62.64,62.64,62.34,62.34,9
,2008-11-27 12:30,27,62.4,62.4,62.4,62.4,19
,2008-11-28 08:00,28,62.57,62.57,62.49,62.51,12
,2008-11-28 12:30,28,60.47,60.47,60.45,60.45,9
,2008-11-28 13:00,28,61.41,62.17,61.4,62.17,22
,2008-11-28 13:30,28,63.67,63.67,63.67,63.67,5
,2008-12-01 06:00,1,61.06,61.1,61.06,61.09,13
,2008-12-01 06:30,1,61.07,61.08,61.05,61.05,25
,2008-12-01 09:00,1,59.8,59.8,59.6,59.6,37
,2008-12-01 09:30,1,60.14,60.14,59.79,59.79,4
,2008-12-01 11:00,1,58.98,58.98,58.98,58.98,10
,2008-12-01 13:00,1,58.98,58.98,58.98,58.98,5
,2008-12-01 14:00,1,57.98,57.98,57.98,57.98,10
,2008-12-01 16:30,1,57.95,57.95,57.95,57.95,5
,2008-12-02 04:00,2,56.81,56.81,56.81,56.81,5
,2008-12-02 10:30,2,58.48,58.48,57.53,57.53,29
,2008-12-02 11:00,2,57.43,57.67,57.24,57.25,61
,2008-12-02 14:00,2,56.06,56.06,56.01,56.01,25
,2008-12-03 03:00,3,56.21,56.21,56.21,56.21,4
,2008-12-03 04:30,3,56.56,56.56,56.56,56.56,50
,2008-12-03 06:00,3,56.09,56.17,56.08,56.15,8
,2008-12-03 07:00,3,56.44,56.44,56.44,56.44,1
,2008-12-03 08:00,3,55.69,55.84,55.69,55.84,9
,2008-12-03 08:30,3,56.01,56.39,56,56.3,86
,2008-12-03 09:00,3,56.33,56.33,56.33,56.33,3
,2008-12-03 10:30,3,56.79,56.79,56.79,56.79,1
,2008-12-03 12:30,3,56.54,56.78,56.52,56.58,8
,2008-12-03 13:00,3,56.39,56.39,56.39,56.39,1
,2008-12-03 13:30,3,56.49,56.49,56.49,56.49,1
,2008-12-03 14:00,3,56.57,56.58,56.2,56.53,19
,2008-12-04 04:00,4,55.54,55.54,55.53,55.53,5
,2008-12-04 04:30,4,55.55,55.55,55.55,55.55,5
,2008-12-04 06:00,4,55.78,55.78,55.78,55.78,3
,2008-12-04 06:30,4,55.73,55.73,55.63,55.63,47
,2008-12-04 08:30,4,55.6,55.74,55.6,55.74,22
,2008-12-04 09:00,4,55.55,56.09,55.52,56.09,29
,2008-12-04 09:30,4,56.02,56.59,55.57,56.54,19
,2008-12-04 11:00,4,55.42,56.24,55.42,56.24,11
,2008-12-04 12:30,4,54.77,54.77,54.38,54.38,13
,2008-12-04 13:00,4,53.95,53.95,53.95,53.95,2
,2008-12-05 08:30,5,52.49,52.49,52.49,52.49,4
,2008-12-05 10:00,5,53.02,53.02,53.02,53.02,2
,2008-12-05 10:30,5,52.6,52.6,51.91,51.95,372
,2008-12-05 11:00,5,52.13,52.13,51.86,51.86,16
,2008-12-05 11:30,5,51.47,51.47,51.46,51.46,9
,2008-12-05 13:00,5,50.94,51.45,50.93,51,119
,2008-12-05 13:30,5,51.25,51.31,51.25,51.31,3
,2008-12-05 14:00,5,51.15,51.15,50.86,50.86,10
,2008-12-08 04:30,8,52.85,52.85,52.76,52.76,12
,2008-12-08 05:00,8,52.85,52.89,52.68,52.68,24
,2008-12-08 06:00,8,52.57,52.57,52.57,52.57,8
,2008-12-08 08:00,8,53.51,53.51,53.51,53.51,4
,2008-12-08 08:30,8,53.63,53.63,53.63,53.63,1
,2008-12-08 09:00,8,53.5,53.5,53.5,53.5,8
,2008-12-08 10:00,8,53.76,53.76,53.74,53.74,9
,2008-12-08 10:30,8,53.47,53.47,53.47,53.47,1
,2008-12-08 11:00,8,53.72,53.74,53.24,53.24,10
,2008-12-08 12:00,8,53.2,53.48,53.17,53.48,15
,2008-12-08 12:30,8,53.02,53.13,52.99,53.1,33
,2008-12-08 13:00,8,53.62,53.62,53.62,53.62,5
,2008-12-08 13:30,8,53.52,53.52,53.52,53.52,1
,2008-12-08 14:00,8,53.42,54.13,53.42,54.13,17
,2008-12-09 04:00,9,54.26,54.3,54.26,54.3,8
,2008-12-09 04:30,9,53.91,53.91,53.83,53.83,12
,2008-12-09 05:30,9,53.75,53.75,53.75,53.75,17
,2008-12-09 06:00,9,53.48,53.48,53.48,53.48,5
,2008-12-09 06:30,9,53.65,53.65,53.65,53.65,4
,2008-12-09 07:30,9,54.35,54.35,54.35,54.35,1
,2008-12-09 08:00,9,54.05,54.06,53.83,54.06,91
,2008-12-09 08:30,9,53.79,53.79,53.55,53.6,7
,2008-12-09 09:00,9,53.78,53.8,53.78,53.8,17
,2008-12-09 09:30,9,53.89,54.68,53.89,54.45,69
,2008-12-09 10:00,9,54.1,54.1,54.1,54.1,15
,2008-12-09 10:30,9,54.05,54.05,53.45,53.45,87
,2008-12-09 11:00,9,53.39,53.39,52.96,52.96,128
,2008-12-09 11:30,9,53.37,53.44,53.37,53.39,15
,2008-12-09 12:00,9,53.35,53.76,53.35,53.76,13
,2008-12-09 12:30,9,53.81,53.83,53.38,53.52,76
,2008-12-09 13:00,9,53.36,53.36,53,53,31
,2008-12-09 13:30,9,53.07,53.5,53.07,53.46,9
,2008-12-09 14:00,9,53.12,53.12,52.46,52.46,9
,2008-12-10 04:30,10,53.02,53.15,53.01,53.12,21
,2008-12-10 05:00,10,53.28,53.33,53.12,53.12,42
,2008-12-10 06:30,10,53.54,53.64,53.54,53.57,9
,2008-12-10 07:00,10,53.88,53.93,53.85,53.91,21
,2008-12-10 07:30,10,53.86,53.86,53.51,53.6,52
,2008-12-10 08:00,10,53.55,53.92,53.55,53.92,18
,2008-12-10 08:30,10,53.75,53.75,53.69,53.69,3
,2008-12-10 09:00,10,53.46,53.95,53.46,53.95,9
,2008-12-10 09:30,10,53.36,53.36,53.29,53.29,15
,2008-12-10 10:00,10,53.48,53.65,53.48,53.65,60
,2008-12-10 10:30,10,53.72,53.8,51.73,51.73,37
,2008-12-10 11:00,10,51.48,52.39,51.48,51.95,64
,2008-12-10 11:30,10,51.93,53.48,51.93,53.31,85
,2008-12-10 12:00,10,53.7,54.41,53.7,53.93,64
,2008-12-10 12:30,10,53.99,54.19,53.99,54.19,2
,2008-12-10 13:00,10,54.03,54.03,53.64,53.88,5
,2008-12-10 13:30,10,52.63,52.63,52.49,52.5,7
,2008-12-11 05:30,11,54.69,54.69,54.59,54.59,7
,2008-12-11 06:00,11,54.48,54.69,54.27,54.27,22
,2008-12-11 06:30,11,54.34,54.56,54.16,54.16,81
,2008-12-11 07:30,11,54.41,54.52,54.31,54.31,105
,2008-12-11 08:00,11,54.43,54.43,54.4,54.4,10
,2008-12-11 08:30,11,54.35,54.35,54.08,54.08,34
,2008-12-11 09:00,11,54.3,55.19,54.14,55.15,128
,2008-12-11 09:30,11,55.1,55.19,54.88,54.88,61
,2008-12-11 10:00,11,55.67,55.84,55.41,55.44,26
,2008-12-11 11:00,11,55.19,56.04,55.19,55.93,24
,2008-12-11 11:30,11,55.67,55.68,55.58,55.65,27
,2008-12-11 12:00,11,56.14,56.42,56.14,56.42,8
,2008-12-11 12:30,11,57.46,57.48,57.46,57.47,6
,2008-12-11 13:00,11,57.6,57.63,57.57,57.59,63
,2008-12-11 13:30,11,57.6,57.63,57.05,57.05,83
,2008-12-12 03:30,12,55.2,55.25,55.2,55.22,10
,2008-12-12 04:00,12,55.22,55.81,55.15,55.8,34
,2008-12-12 04:30,12,56.1,56.1,56.1,56.1,1
,2008-12-12 05:00,12,55.34,55.34,54.91,54.91,23
,2008-12-12 07:00,12,54.32,54.32,54.27,54.28,33
,2008-12-12 07:30,12,54.51,54.51,54.13,54.14,25
,2008-12-12 08:30,12,54.37,54.51,54.24,54.34,45
,2008-12-12 09:00,12,54.17,54.21,53.78,53.81,20
,2008-12-12 11:00,12,54.48,54.54,54.31,54.54,42
,2008-12-12 11:30,12,54.7,54.7,54.7,54.7,3
,2008-12-12 12:00,12,54.73,54.73,54.73,54.73,1
,2008-12-12 12:30,12,56.6,56.6,56.58,56.58,3
,2008-12-12 13:00,12,56.35,56.35,56.35,56.35,2
,2008-12-12 13:30,12,55.43,55.43,54.96,55.21,11
,2008-12-12 14:00,12,56.67,56.67,56.67,56.67,1
,2008-12-14 18:00,15,55.46,55.46,55.46,55.46,1
,2008-12-15 04:30,15,57.18,57.18,57.11,57.13,21
,2008-12-15 05:00,15,58.26,58.26,58.17,58.2,36
,2008-12-15 05:30,15,58.82,58.82,58.56,58.56,23
,2008-12-15 06:30,15,58.96,59,58.96,59,50
,2008-12-15 07:30,15,58.41,58.47,58.41,58.47,3
,2008-12-15 08:00,15,58.62,58.62,58.62,58.62,1
,2008-12-15 08:30,15,59.77,59.77,59.76,59.77,14
,2008-12-15 09:00,15,59.72,59.72,59.72,59.72,1
,2008-12-15 09:30,15,58.86,58.86,58.86,58.86,6
,2008-12-15 10:00,15,59.42,59.42,59.42,59.42,1
,2008-12-15 11:00,15,57.39,57.4,57.37,57.37,20
,2008-12-15 12:00,15,57.01,57.01,56.74,56.74,31
,2008-12-15 12:30,15,56.01,56.01,55.61,55.61,19
,2008-12-16 03:00,16,54.89,54.89,54.87,54.87,3
,2008-12-16 04:30,16,55.18,55.18,55.08,55.08,44
,2008-12-16 06:00,16,55.43,55.45,55.43,55.45,15
,2008-12-16 06:30,16,55.48,55.7,55.48,55.7,76
,2008-12-16 07:00,16,55.73,55.88,55.73,55.87,30
,2008-12-16 07:30,16,55.77,55.8,55.77,55.8,5
,2008-12-16 08:00,16,55.93,55.94,55.69,55.75,16
,2008-12-16 08:30,16,55.63,55.63,55.22,55.39,28
,2008-12-16 09:00,16,56.1,56.28,56,56.04,51
,2008-12-16 09:30,16,56.06,56.56,56.06,56.52,21
,2008-12-16 10:00,16,56.04,56.28,56.04,56.28,19
,2008-12-16 10:30,16,55.99,55.99,54.44,54.52,30
,2008-12-16 11:00,16,54.5,54.66,54.03,54.08,39
,2008-12-16 11:30,16,54.42,54.42,54.42,54.42,2
,2008-12-16 12:30,16,54.54,54.56,54.54,54.56,13
,2008-12-16 13:00,16,54.57,54.57,54.57,54.57,6
,2008-12-16 14:00,16,55.09,55.09,54.65,54.65,72
,2008-12-16 14:30,16,53.64,53.68,53.45,53.45,3
,2008-12-17 05:00,17,55.1,55.24,54.95,55.23,20
,2008-12-17 05:30,17,55.94,55.94,55.93,55.93,2
,2008-12-17 06:00,17,56.15,56.23,55.95,56.22,174
,2008-12-17 07:00,17,54.74,54.75,54.23,54.47,61
,2008-12-17 07:30,17,54.53,54.62,54.53,54.62,12
,2008-12-17 08:00,17,54.36,54.4,53.92,53.92,128
,2008-12-17 08:30,17,54.73,55.29,54.73,54.92,25
,2008-12-17 09:00,17,54.75,54.75,54.41,54.47,38
,2008-12-17 09:30,17,54.53,55.05,54.47,55.05,180
,2008-12-17 10:00,17,55.08,55.44,54.85,55.39,40
,2008-12-17 10:30,17,55.38,55.38,55.38,55.38,1
,2008-12-17 11:00,17,55.09,55.09,54.02,54.03,90
,2008-12-17 11:30,17,53.98,54.18,53.61,54.18,88
,2008-12-17 12:00,17,54.81,55.05,54.81,55.05,21
,2008-12-17 12:30,17,54.89,54.89,54.58,54.58,5
,2008-12-17 13:00,17,54.5,54.5,54.5,54.5,2
,2008-12-17 13:30,17,55.2,55.2,54.93,55.02,49
,2008-12-17 14:00,17,53.51,53.56,53.51,53.56,7
,2008-12-18 05:30,18,54.33,54.33,54.33,54.33,10
,2008-12-18 06:00,18,54.62,54.63,54.27,54.28,35
,2008-12-18 06:30,18,54.26,54.26,54.13,54.22,34
,2008-12-18 07:00,18,54.16,54.16,54.16,54.16,3
,2008-12-18 07:30,18,54.26,54.45,54.26,54.45,17
,2008-12-18 08:00,18,54.32,54.32,53.86,54.04,31
,2008-12-18 08:30,18,54.05,54.26,54.01,54.01,11
,2008-12-18 09:00,18,53.8,53.8,53.17,53.17,34
,2008-12-18 09:30,18,53.29,53.29,52.87,52.87,76
,2008-12-18 10:00,18,53.17,53.48,53.17,53.48,90
,2008-12-18 10:30,18,53.46,53.46,53.26,53.26,63
,2008-12-18 11:00,18,53.15,53.15,52.79,52.79,6
,2008-12-18 11:30,18,53.18,53.18,53.15,53.18,127
,2008-12-18 12:00,18,53.28,53.76,53.28,53.68,57
,2008-12-18 13:30,18,53.28,53.28,53.08,53.11,153
,2008-12-18 14:00,18,53.08,53.22,51.86,51.86,70
,2008-12-19 04:30,19,52.49,52.49,52.47,52.47,6
,2008-12-19 05:00,19,52.37,52.42,52.37,52.42,21
,2008-12-19 06:00,19,52.58,52.58,52.51,52.51,9
,2008-12-19 07:00,19,51.98,52.21,51.87,52.1,76
,2008-12-19 07:30,19,52.1,52.1,51.69,51.93,32
,2008-12-19 08:00,19,52.12,52.12,52.12,52.12,1
,2008-12-19 09:00,19,52.37,52.54,52.11,52.51,84
,2008-12-19 09:30,19,52.86,53.03,52.86,52.97,12
,2008-12-19 10:00,19,52.92,53.2,52.92,53.15,18
,2008-12-19 10:30,19,52.9,53.15,52.73,52.73,44
,2008-12-19 11:00,19,52.05,52.05,51.83,51.84,6
,2008-12-19 11:30,19,52.5,52.86,52.5,52.85,10
,2008-12-19 12:00,19,52.4,52.4,52.4,52.4,25
,2008-12-19 12:30,19,52.08,52.08,52.08,52.08,5
,2008-12-19 13:00,19,52.04,52.08,51.91,51.91,14
,2008-12-19 14:30,19,52.4,52.44,52.4,52.4,8
,2008-12-22 08:30,22,52.01,52.01,51.89,51.89,30
,2008-12-22 09:00,22,51.79,52.05,51.79,52.04,9
,2008-12-22 10:00,22,51.53,51.8,51.42,51.69,77
,2008-12-22 10:30,22,51.62,51.63,51.03,51.03,149
,2008-12-22 11:00,22,51.04,51.04,50.83,50.83,29
,2008-12-22 11:30,22,51.14,51.3,51.14,51.3,27
,2008-12-22 12:00,22,51.3,51.3,51.12,51.12,21
,2008-12-22 12:30,22,51.31,51.31,51.31,51.31,3
,2008-12-22 13:00,22,51.1,51.1,51.09,51.09,4
,2008-12-22 13:30,22,50.94,50.98,50.77,50.79,46
,2008-12-23 04:00,23,50.02,50.02,50.02,50.02,4
,2008-12-23 04:30,23,49.93,49.93,49.92,49.92,10
,2008-12-23 09:00,23,50.45,50.53,50.45,50.53,17
,2008-12-23 09:30,23,50.6,50.6,50.39,50.39,14
,2008-12-23 10:00,23,50.38,50.38,49.67,49.71,55
,2008-12-23 10:30,23,49.38,49.38,49.38,49.38,6
,2008-12-23 11:00,23,49.36,49.36,48.67,48.68,50
,2008-12-23 11:30,23,48.53,49.05,48.52,49.05,29
,2008-12-23 12:00,23,48.98,48.98,48.13,48.13,66
,2008-12-23 12:30,23,48.68,48.95,48.68,48.72,9
,2008-12-23 13:00,23,49.13,49.32,48.76,48.76,10
,2008-12-23 13:30,23,49.09,49.09,49.09,49.09,1
,2008-12-24 00:30,24,49.01,49.01,49.01,49.01,2
,2008-12-24 04:30,24,48.44,48.44,48.44,48.44,1
,2008-12-24 06:00,24,48.1,48.23,48.1,48.23,2
,2008-12-24 06:30,24,47.82,47.82,47.32,47.32,6
,2008-12-24 07:00,24,47.15,47.36,46.69,46.69,72
,2008-12-24 07:30,24,46.42,46.46,46.39,46.46,37
,2008-12-24 13:00,24,46.22,46.22,46.22,46.22,1
,2008-12-29 05:00,29,50.31,50.32,50.31,50.32,11
,2008-12-29 06:00,29,50.24,50.31,50.24,50.31,2
,2008-12-29 06:30,29,50.58,50.58,50.58,50.58,1
,2008-12-29 08:00,29,49.8,50.12,49.8,50.12,8
,2008-12-29 08:30,29,49.7,49.7,49.7,49.7,1
,2008-12-29 09:00,29,49.04,49.22,48.93,49.14,13
,2008-12-29 09:30,29,48.79,48.81,48.79,48.81,4
,2008-12-29 10:30,29,48.41,48.41,48.38,48.38,2
,2008-12-29 11:00,29,47.95,47.95,47.79,47.79,11
,2008-12-29 11:30,29,47.73,48.3,47.72,48.3,6
,2008-12-29 12:30,29,48.32,48.32,48.04,48.07,15
,2008-12-29 13:00,29,47.99,48.12,47.94,48.02,7
,2008-12-29 13:30,29,48.29,48.3,48.29,48.3,4
,2008-12-30 08:00,30,49.38,49.38,49.35,49.35,13
,2008-12-30 08:30,30,49.68,49.68,49.68,49.68,1
,2008-12-30 09:30,30,49.24,49.24,49.24,49.24,1
,2008-12-30 10:00,30,49.15,49.15,49.03,49.08,6
,2008-12-30 10:30,30,49.02,49.02,48.96,48.96,5
,2008-12-30 11:00,30,48.61,48.82,48.38,48.82,40
,2008-12-30 11:30,30,49.2,49.2,49.2,49.2,12
,2008-12-30 12:00,30,49.08,49.56,49.08,49.56,21
,2008-12-30 13:00,30,49.36,49.39,49.36,49.39,2
,2008-12-30 14:00,30,49.91,49.97,49.9,49.97,3
,2008-12-31 05:30,31,48.58,48.6,48.58,48.6,3
,2008-12-31 06:00,31,48.03,48.22,48.01,48.22,12
,2008-12-31 06:30,31,48.41,48.41,48.24,48.24,5
,2008-12-31 07:30,31,48.32,48.32,48.28,48.32,9
,2008-12-31 08:00,31,48.36,48.41,48.34,48.41,8
,2008-12-31 09:00,31,49.08,49.08,48.86,48.86,27
,2008-12-31 09:30,31,49.12,49.28,49.09,49.28,5
,2008-12-31 10:00,31,49.45,49.55,49.38,49.55,6
,2008-12-31 10:30,31,49.86,49.86,49.86,49.86,1
,2008-12-31 11:00,31,49.63,49.63,49.63,49.63,2
,2008-12-31 11:30,31,49.8,49.8,49.8,49.8,1
,2008-12-31 13:00,31,51.08,51.99,51.08,51.99,9
,2008-12-31 14:00,31,54.11,55.8,54.11,55.79,17
,2009-01-02 08:00,2,51.98,52.2,51.87,52.2,15
,2009-01-02 10:00,2,53.92,54.46,53.92,54.46,5
,2009-01-02 11:30,2,56.1,56.22,55.82,56.1,23
,2009-01-02 12:30,2,56.08,56.34,56.05,56.2,9
,2009-01-02 13:00,2,56.16,56.24,55.93,55.93,3
,2009-01-02 14:00,2,55.98,55.98,55.97,55.97,5
,2009-01-05 09:00,5,55.6,55.84,55.59,55.84,9
,2009-01-05 10:00,5,56.96,56.96,56.71,56.71,10
,2009-01-05 10:30,5,56.83,56.83,56.83,56.83,5
,2009-01-05 11:00,5,56.71,56.71,56.18,56.27,17
,2009-01-05 11:30,5,56.95,56.95,56.23,56.23,32
,2009-01-05 12:00,5,57.06,57.09,57.05,57.05,14
,2009-01-05 12:30,5,57.13,57.46,57.13,57.46,16
,2009-01-05 13:00,5,57.18,57.18,57.18,57.18,5
,2009-01-05 13:30,5,57.18,57.18,57.18,57.18,1
,2009-01-05 14:00,5,57.67,58.46,57.67,58.35,11
,2009-01-05 14:30,5,57.94,57.94,57.94,57.94,1
,2009-01-06 04:00,6,58.25,58.26,58.25,58.26,11
,2009-01-06 04:30,6,59.4,59.4,59.4,59.4,1
,2009-01-06 05:00,6,59.05,59.05,59.05,59.05,5
,2009-01-06 05:30,6,59.41,59.74,59.4,59.4,14
,2009-01-06 06:00,6,59.37,59.39,59.33,59.33,35
,2009-01-06 06:30,6,59.75,59.89,59.75,59.81,17
,2009-01-06 07:30,6,59.6,59.81,59.6,59.81,32
,2009-01-06 08:30,6,59.97,59.97,59.83,59.84,15
,2009-01-06 09:00,6,59.92,60.25,59.9,60.03,27
,2009-01-06 09:30,6,60.17,60.43,60.1,60.43,67
,2009-01-06 10:00,6,59.85,59.85,59.09,59.09,14
,2009-01-06 10:30,6,59.25,59.47,59.21,59.47,19
,2009-01-06 11:00,6,58.64,59.08,58.15,59.02,85
,2009-01-06 11:30,6,59.01,59.39,59,59.25,15
,2009-01-06 12:00,6,59.32,59.52,59.25,59.26,33
,2009-01-06 12:30,6,59.56,59.86,59.56,59.8,144
,2009-01-06 13:00,6,59.24,59.24,59.24,59.24,2
,2009-01-06 13:30,6,59.4,59.4,59.37,59.37,2
,2009-01-06 14:00,6,59.84,59.84,59.82,59.83,5
,2009-01-07 04:30,7,58.24,58.24,58.24,58.24,1
,2009-01-07 05:00,7,58.55,58.68,58.55,58.67,44
,2009-01-07 05:30,7,58.53,58.72,58.42,58.72,84
,2009-01-07 06:00,7,58.72,58.73,58.65,58.65,47
,2009-01-07 06:30,7,58.78,58.79,58.78,58.79,23
,2009-01-07 07:00,7,59.04,59.11,59.04,59.11,16
,2009-01-07 07:30,7,58.9,58.9,58.9,58.9,19
,2009-01-07 08:00,7,58.81,58.81,58.17,58.67,53
,2009-01-07 08:30,7,58.57,58.57,58.34,58.52,68
,2009-01-07 09:00,7,58.64,58.65,58.31,58.31,73
,2009-01-07 09:30,7,57.88,58.32,57.73,58,39
,2009-01-07 10:00,7,58.08,58.2,57.66,57.85,85
,2009-01-07 10:30,7,57.84,57.84,56.11,56.11,104
,2009-01-07 11:00,7,56.31,56.4,56.01,56.01,29
,2009-01-07 11:30,7,56.83,56.83,56.83,56.83,1
,2009-01-07 13:00,7,55.62,55.81,55.57,55.81,38
,2009-01-07 13:30,7,56.3,56.3,55.75,55.78,23
,2009-01-07 14:00,7,55.73,55.73,54.88,54.89,46
,2009-01-08 04:00,8,55.65,55.82,55.65,55.82,105
,2009-01-08 04:30,8,55.76,55.76,55.58,55.58,4
,2009-01-08 05:00,8,55.7,55.7,55.7,55.7,36
,2009-01-08 06:00,8,55.64,55.75,55.61,55.75,74
,2009-01-08 06:30,8,55.69,55.73,55.69,55.73,28
,2009-01-08 07:00,8,56.15,56.15,56.15,56.15,5
,2009-01-08 08:00,8,54.66,54.66,54.5,54.5,4
,2009-01-08 08:30,8,54.37,54.9,54.33,54.85,25
,2009-01-08 09:00,8,55,55.27,54.58,55.27,17
,2009-01-08 09:30,8,55.54,55.54,54.76,55.31,59
,2009-01-08 10:00,8,54.45,54.48,54.41,54.46,32
,2009-01-08 10:30,8,54.19,54.38,54.14,54.36,10
,2009-01-08 11:00,8,54.6,54.6,53.68,53.75,56
,2009-01-08 11:30,8,53.81,54.26,53.68,54.04,40
,2009-01-08 12:00,8,54.22,54.68,54.05,54.08,62
,2009-01-08 12:30,8,54.03,54.45,53.84,54.42,31
,2009-01-08 13:00,8,54.17,54.19,54.16,54.19,7
,2009-01-08 14:00,8,53.31,54.46,53.31,54.39,12
,2009-01-09 04:30,9,54.87,54.87,54.87,54.87,1
,2009-01-09 05:30,9,54.28,54.28,54.17,54.17,3
,2009-01-09 06:00,9,54.1,54.22,54.1,54.22,3
,2009-01-09 07:00,9,53.85,53.85,53.81,53.81,8
,2009-01-09 08:00,9,54.12,54.12,53.94,54.01,12
,2009-01-09 08:30,9,53.86,54.38,53.78,54.38,8
,2009-01-09 09:00,9,53.84,54.35,53.76,53.77,75
,2009-01-09 09:30,9,53.99,53.99,53.64,53.76,7
,2009-01-09 10:00,9,53.38,53.4,53.18,53.18,10
,2009-01-09 10:30,9,53.36,53.39,53.31,53.39,7
,2009-01-09 11:00,9,53.07,53.57,52.92,53.55,70
,2009-01-09 11:30,9,53.72,53.82,53.72,53.79,29
,2009-01-09 12:00,9,53.8,54.23,53.8,53.82,27
,2009-01-09 12:30,9,53.6,53.66,53.54,53.66,19
,2009-01-09 14:00,9,54.08,54.54,54.08,54.49,61
,2009-01-09 14:30,9,54.45,54.78,54.45,54.78,10
,2009-01-12 04:00,12,53.53,53.53,53.24,53.24,10
,2009-01-12 05:00,12,52.7,52.7,52.65,52.65,20
,2009-01-12 06:30,12,52.5,52.5,52.5,52.5,4
,2009-01-12 07:00,12,52.95,52.99,52.95,52.98,8
,2009-01-12 07:30,12,53,53.14,52.96,52.96,51
,2009-01-12 08:30,12,52.72,52.72,52.72,52.72,2
,2009-01-12 09:00,12,52.82,52.82,52.82,52.82,1
,2009-01-12 10:00,12,52.37,52.54,52.34,52.54,34
,2009-01-12 10:30,12,52.5,52.5,52.26,52.26,3
,2009-01-12 11:00,12,52.24,52.29,52.12,52.28,35
,2009-01-12 11:30,12,52.36,52.45,52.26,52.26,34
,2009-01-12 12:00,12,52.45,52.55,52.41,52.54,27
,2009-01-12 12:30,12,52.69,52.69,52.53,52.65,18
,2009-01-12 14:00,12,52.97,52.97,52.41,52.41,35
,2009-01-13 04:00,13,51.72,51.87,51.72,51.87,17
,2009-01-13 04:30,13,51.93,51.94,51.93,51.94,3
,2009-01-13 05:00,13,52.22,52.5,52.22,52.5,30
,2009-01-13 05:30,13,52.41,52.41,52.36,52.36,7
,2009-01-13 06:00,13,52,52.04,52,52.01,32
,2009-01-13 06:30,13,52.04,52.04,52.03,52.03,12
,2009-01-13 07:00,13,52.72,52.88,52.56,52.56,45
,2009-01-13 08:00,13,52.56,52.56,52.56,52.56,5
,2009-01-13 08:30,13,53.01,53.12,53.01,53.12,11
,2009-01-13 09:00,13,53.33,53.49,53.17,53.17,145
,2009-01-13 09:30,13,53.09,53.11,53.06,53.07,52
,2009-01-13 10:00,13,54.19,54.3,54.18,54.3,10
,2009-01-13 10:30,13,53.79,53.94,53.52,53.94,30
,2009-01-13 11:00,13,53.75,53.77,53.61,53.61,12
,2009-01-13 11:30,13,53.87,53.92,53.67,53.8,45
,2009-01-13 12:00,13,53.8,53.8,53.62,53.62,37
,2009-01-13 12:30,13,53.7,53.86,53.7,53.76,20
,2009-01-13 13:00,13,53.27,53.36,53.21,53.3,55
,2009-01-13 13:30,13,53.71,53.71,53.68,53.68,2
,2009-01-13 14:00,13,53.6,54.17,53.59,54.17,60
,2009-01-14 01:30,14,54.25,54.27,54.25,54.27,24
,2009-01-14 02:00,14,54.27,54.27,54.27,54.27,9
,2009-01-14 02:30,14,54.2,54.2,54.2,54.2,15
,2009-01-14 04:00,14,54.57,54.75,54.5,54.51,54
,2009-01-14 05:00,14,54.32,54.32,54.32,54.32,2
,2009-01-14 06:00,14,54.08,54.16,54.08,54.16,5
,2009-01-14 06:30,14,54.19,54.35,54.19,54.28,89
,2009-01-14 08:30,14,53.26,53.26,52.97,52.97,2
,2009-01-14 09:00,14,53.86,54.32,53.86,54.31,23
,2009-01-14 10:00,14,53.95,53.97,53.42,53.73,30
,2009-01-14 10:30,14,53.36,53.41,52.67,52.67,84
,2009-01-14 11:00,14,52.66,53.02,52.66,53.02,9
,2009-01-14 11:30,14,52.92,53,52.91,53,16
,2009-01-14 12:00,14,53.26,53.33,53.15,53.33,13
,2009-01-14 12:30,14,52.81,53.17,52.77,53.17,7
,2009-01-14 13:30,14,53.02,53.02,53.02,53.02,1
,2009-01-14 14:00,14,53.22,54.66,53.22,54.66,2
,2009-01-14 14:30,14,54.25,54.25,54.25,54.25,1
,2009-01-15 05:30,15,54.92,55.05,54.92,55.05,11
,2009-01-15 06:00,15,55.4,55.41,55.08,55.12,10
,2009-01-15 06:30,15,55.51,55.53,55.3,55.3,16
,2009-01-15 07:00,15,55.33,55.33,54.91,55.08,39
,2009-01-15 07:30,15,55.22,55.22,55.09,55.1,10
,2009-01-15 08:00,15,55.1,55.18,54.92,54.92,10
,2009-01-15 08:30,15,54.76,55.07,54.62,54.67,34
,2009-01-15 09:00,15,54.64,54.64,54,54.09,32
,2009-01-15 09:30,15,53.98,54.07,53.03,53.14,35
,2009-01-15 10:30,15,53.23,53.23,53.13,53.15,16
,2009-01-15 11:00,15,52.88,53.18,52.88,52.89,57
,2009-01-15 11:30,15,52.92,52.92,52.48,52.48,59
,2009-01-15 12:00,15,52.56,52.56,52.33,52.33,35
,2009-01-15 12:30,15,52.44,52.44,52.44,52.44,2
,2009-01-15 13:00,15,52.33,52.5,52.33,52.5,7
,2009-01-15 13:30,15,52.72,53.64,52.59,53.64,25
,2009-01-15 14:00,15,53.86,54.35,53.65,54.33,19
,2009-01-16 04:00,16,54.03,54.03,54.03,54.03,1
,2009-01-16 04:30,16,53.86,53.86,53.8,53.81,5
,2009-01-16 05:30,16,54.34,54.34,54.17,54.19,5
,2009-01-16 06:00,16,54.22,54.22,54.22,54.22,6
,2009-01-16 06:30,16,54.3,54.73,54.3,54.54,34
,2009-01-16 07:00,16,54.7,54.7,54.1,54.26,149
,2009-01-16 07:30,16,53.61,53.74,53.61,53.68,9
,2009-01-16 08:00,16,53.88,54,53.88,54,4
,2009-01-16 08:30,16,54.45,54.56,54.41,54.56,29
,2009-01-16 09:30,16,54.67,54.96,54.67,54.94,33
,2009-01-16 10:00,16,54.84,54.84,54.06,54.13,29
,2009-01-16 10:30,16,54.05,54.05,53.79,53.79,161
,2009-01-16 11:00,16,53.74,54.32,53.53,54.32,194
,2009-01-16 11:30,16,53.8,53.92,53.5,53.72,81
,2009-01-16 12:00,16,53.76,53.78,53.2,53.2,137
,2009-01-16 12:30,16,53.35,53.35,53.35,53.35,10
,2009-01-16 13:00,16,53.51,53.53,53.26,53.34,21
,2009-01-16 13:30,16,53.33,53.86,53.28,53.76,55
,2009-01-16 14:00,16,53.91,54.09,52.97,53.29,46
,2009-01-16 14:30,16,53.23,53.36,53.23,53.36,4
,2009-01-16 15:00,16,53.34,53.34,53.34,53.34,7
,2009-01-19 01:00,19,53.05,53.07,53.05,53.07,5
,2009-01-19 03:30,19,52.95,52.95,52.95,52.95,2
,2009-01-19 04:30,19,52.42,52.42,52.32,52.32,3
,2009-01-19 05:00,19,52.45,52.45,52.45,52.45,5
,2009-01-19 05:30,19,52.26,52.32,52.26,52.27,6
,2009-01-19 06:00,19,52.13,52.13,51.86,51.86,4
,2009-01-19 06:30,19,51.57,51.57,51.55,51.56,9
,2009-01-19 07:00,19,51.77,51.77,51.57,51.57,8
,2009-01-19 07:30,19,51.55,51.55,51.55,51.55,13
,2009-01-19 09:00,19,51.67,51.7,51.21,51.21,20
,2009-01-19 09:30,19,51.13,51.13,50.88,50.88,38
,2009-01-19 10:30,19,50.22,50.22,50.22,50.22,2
,2009-01-19 11:00,19,50.07,50.52,50.07,50.17,16
,2009-01-19 12:30,19,50.74,50.85,50.74,50.84,19
,2009-01-19 13:00,19,50.7,50.7,50.7,50.7,2
,2009-01-20 04:00,20,49.42,49.42,49.42,49.42,1
,2009-01-20 05:00,20,49.58,49.58,49.53,49.53,32
,2009-01-20 06:00,20,50.06,50.06,49.66,49.86,68
,2009-01-20 06:30,20,49.89,50.45,49.89,50.17,31
,2009-01-20 07:00,20,50.09,50.18,50.09,50.18,66
,2009-01-20 08:00,20,50.07,50.07,49.66,49.76,24
,2009-01-20 08:30,20,50.07,50.11,50.07,50.1,9
,2009-01-20 09:00,20,49.65,49.95,49.65,49.93,60
,2009-01-20 09:30,20,50.45,51.17,50.44,50.44,58
,2009-01-20 10:00,20,50.47,51.32,50.47,51.31,115
,2009-01-20 10:30,20,51.23,51.41,50.56,50.82,104
,2009-01-20 11:00,20,51.17,51.31,50.95,51.17,51
,2009-01-20 11:30,20,51.25,51.51,51.2,51.49,28
,2009-01-20 12:30,20,50.92,51.05,50.83,51.05,5
,2009-01-20 13:00,20,50.85,50.94,49.89,50.39,42
,2009-01-20 13:30,20,49.79,49.79,49.37,49.37,78
,2009-01-20 14:00,20,49.76,49.91,49.66,49.83,71
,2009-01-20 14:30,20,49.85,49.85,49.85,49.85,9
,2009-01-21 03:30,21,49.21,49.23,49.21,49.23,5
,2009-01-21 04:00,21,49.53,49.53,49.43,49.43,9
,2009-01-21 04:30,21,50.1,50.22,49.78,49.84,9
,2009-01-21 05:00,21,49.67,49.67,49.39,49.5,33
,2009-01-21 05:30,21,49.39,49.45,49.37,49.37,12
,2009-01-21 06:00,21,49.33,49.53,49.26,49.45,30
,2009-01-21 06:30,21,49.18,49.42,49.18,49.35,44
,2009-01-21 07:00,21,49.54,49.76,49.54,49.76,30
,2009-01-21 07:30,21,49.48,49.58,49.48,49.58,31
,2009-01-21 08:00,21,49.34,49.38,49.23,49.23,40
,2009-01-21 08:30,21,49.41,49.41,49.41,49.41,1
,2009-01-21 09:00,21,48.88,49.34,48.88,49.34,3
,2009-01-21 09:30,21,49.54,49.68,49.26,49.65,40
,2009-01-21 10:00,21,49.8,50.17,49.66,49.7,72
,2009-01-21 10:30,21,49.56,49.56,49.09,49.09,77
,2009-01-21 11:00,21,48.97,49.47,48.95,49.47,91
,2009-01-21 11:30,21,49.41,49.46,49.07,49.08,161
,2009-01-21 12:00,21,49.15,49.54,49.15,49.54,20
,2009-01-21 12:30,21,49.11,49.58,49.11,49.58,22
,2009-01-21 13:00,21,49.47,50.04,49.47,49.91,63
,2009-01-21 13:30,21,49.74,49.76,49.71,49.71,17
,2009-01-21 14:00,21,49.88,50.24,49.34,50.06,98
,2009-01-21 14:30,21,50.1,50.1,50.07,50.07,3
,2009-01-21 15:00,21,50.26,50.43,50.26,50.43,4
,2009-01-22 03:00,22,50.11,50.11,50.11,50.11,1
,2009-01-22 03:30,22,50.41,50.93,50.41,50.93,46
,2009-01-22 04:30,22,50.75,51.07,50.75,51.07,36
,2009-01-22 05:00,22,51.1,51.28,50.75,50.76,24
,2009-01-22 05:30,22,50.83,50.83,50.52,50.7,51
,2009-01-22 06:00,22,50.73,50.75,50.52,50.52,23
,2009-01-22 06:30,22,50.46,50.46,50.46,50.46,1
,2009-01-22 07:00,22,50.31,50.32,50.19,50.19,29
,2009-01-22 08:00,22,50.02,50.02,50.01,50.01,2
,2009-01-22 08:30,22,50.35,50.35,49.84,49.9,32
,2009-01-22 09:00,22,49.93,49.96,49.45,49.45,23
,2009-01-22 09:30,22,49.83,50.32,49.82,50.16,78
,2009-01-22 10:00,22,50.25,50.42,50.25,50.31,7
,2009-01-22 10:30,22,50.41,50.5,50.39,50.5,159
,2009-01-22 11:00,22,49.48,49.64,49.46,49.5,42
,2009-01-22 11:30,22,49.3,49.49,48.95,49.49,84
,2009-01-22 12:00,22,49.58,49.66,49.36,49.38,10
,2009-01-22 12:30,22,49.02,49.14,48.82,49.11,79
,2009-01-22 13:00,22,49.25,49.4,48.98,49.36,118
,2009-01-22 13:30,22,49.2,50.07,49.18,50.06,76
,2009-01-22 14:00,22,50.04,50.62,50.01,50.62,39
,2009-01-22 14:30,22,50.6,50.6,50.58,50.59,4
,2009-01-22 15:00,22,50.11,50.11,50.11,50.11,2
,2009-01-23 03:30,23,49.89,49.89,49.52,49.68,19
,2009-01-23 04:00,23,49.69,50.1,49.69,50.1,10
,2009-01-23 04:30,23,49.96,49.96,49.96,49.96,7
,2009-01-23 05:00,23,50.24,50.24,50.2,50.2,10
,2009-01-23 05:30,23,50.78,50.78,50.52,50.52,13
,2009-01-23 06:00,23,50.65,50.65,50.58,50.58,89
,2009-01-23 06:30,23,50.58,50.58,50.49,50.5,18
,2009-01-23 07:00,23,50.42,50.42,50.42,50.42,14
,2009-01-23 07:30,23,50.91,50.97,50.64,50.64,69
,2009-01-23 08:00,23,50.56,50.73,50.36,50.36,61
,2009-01-23 08:30,23,50,50,50,50,13
,2009-01-23 09:00,23,50.26,50.26,49.58,49.58,72
,2009-01-23 09:30,23,49.73,49.77,49.45,49.74,16
,2009-01-23 10:00,23,49.67,49.99,49.67,49.99,14
,2009-01-23 10:30,23,49.65,49.73,49.64,49.65,11
,2009-01-23 11:00,23,49.81,50.13,49.72,49.72,42
,2009-01-23 11:30,23,49.92,49.99,49.92,49.99,49
,2009-01-23 12:00,23,50.23,50.6,50.17,50.6,98
,2009-01-23 12:30,23,50.94,51.05,50.72,50.97,5
,2009-01-23 13:00,23,52.09,53.29,51.98,53.29,40
,2009-01-23 13:30,23,53.06,53.26,52.33,52.62,234
,2009-01-23 14:00,23,52.76,53,52.72,52.93,186
,2009-01-23 15:30,23,52.64,52.64,52.64,52.64,1
,2009-01-26 04:00,26,52.33,52.61,52.33,52.59,13
,2009-01-26 04:30,26,53.39,53.39,53.36,53.36,15
,2009-01-26 05:00,26,53.46,53.48,53.46,53.48,4
,2009-01-26 05:30,26,53.58,53.8,53.57,53.76,59
,2009-01-26 06:00,26,53.91,53.91,53.84,53.84,20
,2009-01-26 06:30,26,53.65,53.65,53.35,53.46,119
,2009-01-26 07:00,26,53.45,53.45,52.79,52.79,104
,2009-01-26 07:30,26,53.42,53.51,53.05,53.05,6
,2009-01-26 08:00,26,53.67,53.67,52.87,52.87,79
,2009-01-26 08:30,26,53.38,53.38,53.09,53.09,8
,2009-01-26 09:00,26,52.53,52.82,52.48,52.71,37
,2009-01-26 09:30,26,53.13,53.75,53.13,53.5,48
,2009-01-26 10:00,26,53.63,54.61,53.63,54.27,76
,2009-01-26 10:30,26,54.15,54.26,53.9,54.25,120
,2009-01-26 11:00,26,54.32,54.58,53.91,53.99,76
,2009-01-26 11:30,26,53.98,54.51,53.97,54.45,107
,2009-01-26 12:00,26,54.55,54.55,53.7,53.7,74
,2009-01-26 12:30,26,53.66,53.66,53.05,53.05,33
,2009-01-26 13:00,26,53.13,53.34,53.13,53.34,12
,2009-01-26 13:30,26,53.07,53.12,53.06,53.12,8
,2009-01-26 14:00,26,52.76,52.76,52.34,52.34,20
,2009-01-26 14:30,26,52.39,52.39,52.34,52.35,3
,2009-01-27 04:30,27,53.2,53.2,53.18,53.19,6
,2009-01-27 05:00,27,53.01,53.06,53,53.06,121
,2009-01-27 05:30,27,52.95,52.95,52.73,52.91,109
,2009-01-27 06:30,27,53.09,53.29,53.09,53.29,8
,2009-01-27 07:00,27,52.72,52.72,51.52,51.55,92
,2009-01-27 07:30,27,51.83,51.83,51.61,51.8,14
,2009-01-27 08:30,27,51.85,52.39,51.7,52.39,15
,2009-01-27 09:00,27,52.07,52.28,51.45,51.45,64
,2009-01-27 09:30,27,51.34,51.35,51.22,51.22,4
,2009-01-27 10:00,27,50.85,50.85,50.85,50.85,66
,2009-01-27 10:30,27,50.85,51.14,50.78,51.03,149
,2009-01-27 11:00,27,51.01,51.01,50.46,50.46,18
,2009-01-27 11:30,27,50.5,51.02,50.46,51.02,6
,2009-01-27 12:00,27,50.82,51,50.79,50.85,60
,2009-01-27 12:30,27,51.13,51.13,50.58,50.84,49
,2009-01-27 13:00,27,51.04,51.09,50.68,50.74,22
,2009-01-27 13:30,27,50.85,51.09,50.84,51.03,50
,2009-01-27 14:00,27,50.72,50.72,50.32,50.42,9
,2009-01-27 14:30,27,50.58,50.58,50.58,50.58,1
,2009-01-28 03:30,28,51.33,51.36,51.26,51.3,24
,2009-01-28 04:00,28,50.96,50.96,50.95,50.95,3
,2009-01-28 05:00,28,51.1,51.1,51.1,51.1,2
,2009-01-28 05:30,28,50.51,50.76,50.51,50.69,37
,2009-01-28 06:00,28,50.66,50.81,50.58,50.81,17
,2009-01-28 06:30,28,50.6,51.01,50.55,50.6,145
,2009-01-28 07:00,28,50.68,50.84,50.55,50.55,68
,2009-01-28 07:30,28,50.8,50.81,50.6,50.6,71
,2009-01-28 08:00,28,50.68,50.77,50.68,50.77,45
,2009-01-28 08:30,28,50.45,51.15,50.45,51.15,15
,2009-01-28 09:00,28,51.22,51.22,50.74,50.74,55
,2009-01-28 09:30,28,50.88,50.88,50.78,50.78,15
,2009-01-28 10:00,28,50.76,50.76,50.53,50.76,25
,2009-01-28 10:30,28,50.53,51.34,50.21,51.28,91
,2009-01-28 11:00,28,51.11,51.15,50.69,50.69,115
,2009-01-28 11:30,28,50.75,50.75,50.42,50.5,233
,2009-01-28 12:00,28,50.78,51.46,50.78,51.46,104
,2009-01-28 12:30,28,51.32,51.64,51.31,51.38,28
,2009-01-28 13:00,28,51.24,51.24,51.12,51.14,10
,2009-01-28 13:30,28,51.39,52.23,51.39,51.96,35
,2009-01-28 14:00,28,52.14,52.21,51.41,51.41,37
,2009-01-28 14:30,28,51.38,51.41,51.38,51.41,10
,2009-01-29 02:00,29,51.23,51.23,51.23,51.23,5
,2009-01-29 04:00,29,51.17,51.55,51.17,51.55,91
,2009-01-29 04:30,29,51.53,52.02,51.53,52.02,98
,2009-01-29 05:00,29,51.85,51.85,51.46,51.52,20
,2009-01-29 05:30,29,51.21,51.21,50.81,50.81,58
,2009-01-29 06:00,29,50.67,50.77,50.66,50.75,44
,2009-01-29 06:30,29,50.76,50.88,50.71,50.71,40
,2009-01-29 07:00,29,50.81,50.81,50.8,50.8,2
,2009-01-29 07:30,29,50.91,51.03,50.89,51,71
,2009-01-29 08:00,29,50.99,51.12,50.95,51.12,62
,2009-01-29 08:30,29,50.72,50.72,50.57,50.66,112
,2009-01-29 09:00,29,50.66,50.75,50.53,50.75,179
,2009-01-29 09:30,29,51.03,51.03,50.89,50.92,24
,2009-01-29 10:00,29,50.89,51.4,50.87,51.39,115
,2009-01-29 10:30,29,51.36,51.65,51.12,51.26,73
,2009-01-29 11:00,29,51.49,51.52,51.16,51.16,5
,2009-01-29 11:30,29,51.34,51.69,51.3,51.6,32
,2009-01-29 12:00,29,51.59,52.13,51.4,52.13,166
,2009-01-29 12:30,29,51.77,52.18,51.74,51.76,49
,2009-01-29 13:00,29,51.36,51.4,51.23,51.23,42
,2009-01-29 13:30,29,51.43,51.43,51.43,51.43,1
,2009-01-29 14:00,29,51.56,51.83,51.38,51.83,37
,2009-01-29 14:30,29,51.83,51.83,51.83,51.83,3
,2009-01-30 02:00,30,51.85,51.85,51.85,51.85,4
,2009-01-30 03:30,30,51.73,51.98,51.73,51.93,16
,2009-01-30 04:30,30,51.78,51.78,51.78,51.78,1
,2009-01-30 05:00,30,51.31,51.31,51.29,51.31,4
,2009-01-30 05:30,30,51.42,51.98,51.42,51.98,72
,2009-01-30 06:00,30,51.91,51.94,51.83,51.83,9
,2009-01-30 06:30,30,52.06,52.18,52.02,52.15,65
,2009-01-30 07:00,30,52.4,52.42,52.27,52.27,21
,2009-01-30 07:30,30,51.91,51.92,51.75,51.75,5
,2009-01-30 08:00,30,51.95,51.95,51.94,51.94,3
,2009-01-30 08:30,30,52.44,53.38,52.29,53.38,87
,2009-01-30 09:00,30,53.46,53.47,53.32,53.32,36
,2009-01-30 09:30,30,52.78,52.79,52.45,52.77,87
,2009-01-30 10:00,30,52.82,52.82,51.69,51.69,81
,2009-01-30 10:30,30,51.84,52.29,51.75,51.75,193
,2009-01-30 11:00,30,51.97,52.27,51.73,51.73,126
,2009-01-30 11:30,30,51.95,52.13,51.95,52.13,10
,2009-01-30 12:00,30,51.9,51.9,51.9,51.9,13
,2009-01-30 12:30,30,51.98,52.39,51.96,52.37,9
,2009-01-30 13:00,30,52.32,52.33,52.32,52.33,2
,2009-01-30 13:30,30,51.97,51.98,51.71,51.85,8
,2009-01-30 14:00,30,51.99,51.99,51.7,51.7,44
,2009-01-30 14:30,30,51.79,51.79,51.75,51.75,3
,2009-02-02 02:30,2,51.66,51.66,51.66,51.66,3
,2009-02-02 04:30,2,51.18,51.18,51.04,51.04,8
,2009-02-02 05:00,2,51.04,51.04,50.25,50.48,83
,2009-02-02 05:30,2,50.44,50.7,50.36,50.7,34
,2009-02-02 06:30,2,50.79,50.79,50.58,50.58,16
,2009-02-02 07:00,2,50.53,50.53,50.19,50.19,19
,2009-02-02 07:30,2,50.69,50.73,50.69,50.73,3
,2009-02-02 08:00,2,50.87,50.87,50.87,50.87,2
,2009-02-02 08:30,2,51.05,51.09,51,51,39
,2009-02-02 09:00,2,50.87,50.87,50.08,50.08,38
,2009-02-02 09:30,2,50.34,50.44,50.34,50.35,19
,2009-02-02 10:00,2,50.37,50.8,50.37,50.8,8
,2009-02-02 11:00,2,49.93,50.01,49.88,50.01,13
,2009-02-02 11:30,2,50.37,50.37,50.06,50.06,7
,2009-02-02 12:00,2,50.11,50.43,50.01,50.43,5
,2009-02-02 12:30,2,50.39,50.45,49.88,49.88,36
,2009-02-02 13:00,2,49.64,49.75,49.64,49.75,46
,2009-02-02 13:30,2,49.75,50.23,49.66,49.85,97
,2009-02-02 14:00,2,49.87,49.93,49.05,49.05,136
,2009-02-02 14:30,2,49.11,49.11,49.11,49.11,2
,2009-02-03 03:00,3,49.45,49.45,49.45,49.45,6
,2009-02-03 03:30,3,49.41,49.41,49.41,49.41,5
,2009-02-03 04:00,3,49.34,49.41,49.33,49.41,7
,2009-02-03 04:30,3,49.39,49.45,49.39,49.45,6
,2009-02-03 05:30,3,49.7,49.79,49.36,49.36,30
,2009-02-03 06:00,3,49.22,49.52,49.22,49.4,30
,2009-02-03 06:30,3,49.4,49.4,49.25,49.25,104
,2009-02-03 07:00,3,49.4,49.58,49.4,49.58,11
,2009-02-03 07:30,3,49.71,49.71,49.59,49.62,35
,2009-02-03 08:00,3,49.51,49.51,49.25,49.35,78
,2009-02-03 08:30,3,49.59,49.59,49.59,49.59,1
,2009-02-03 09:00,3,49.89,49.92,49.65,49.65,92
,2009-02-03 09:30,3,49.64,49.68,49.46,49.46,31
,2009-02-03 10:00,3,49.46,49.56,49.34,49.34,30
,2009-02-03 10:30,3,49.51,49.6,49.35,49.43,120
,2009-02-03 11:00,3,49.41,49.76,49.41,49.73,133
,2009-02-03 11:30,3,49.57,49.62,49.5,49.5,24
,2009-02-03 12:00,3,49.58,49.61,49.57,49.58,40
,2009-02-03 13:30,3,49.42,49.42,49.42,49.42,3
,2009-02-03 14:00,3,49.35,49.35,49.08,49.12,19
,2009-02-03 14:30,3,49.31,49.31,49.09,49.18,8
,2009-02-03 15:00,3,49.34,49.34,49.34,49.34,1
,2009-02-04 03:00,4,49.31,49.31,49.09,49.09,32
,2009-02-04 03:30,4,49.11,49.3,49.11,49.25,30
,2009-02-04 04:00,4,49.31,49.34,49.31,49.34,5
,2009-02-04 04:30,4,49.47,49.48,49.47,49.48,19
,2009-02-04 05:00,4,49.47,50.03,49.47,50.03,127
,2009-02-04 05:30,4,50.05,50.49,49.95,50.39,54
,2009-02-04 06:30,4,50.25,50.25,50.25,50.25,6
,2009-02-04 07:00,4,50.16,50.17,50.13,50.13,5
,2009-02-04 08:30,4,49.82,50,49.81,50,37
,2009-02-04 09:00,4,50.19,50.24,50.11,50.19,37
,2009-02-04 09:30,4,50.09,50.09,50.04,50.04,5
,2009-02-04 10:00,4,50.39,50.39,50.39,50.39,1
,2009-02-04 10:30,4,50.05,50.51,50.04,50.49,40
,2009-02-04 11:00,4,50.51,50.65,50.51,50.6,9
,2009-02-04 11:30,4,50.21,50.21,50.08,50.08,10
,2009-02-04 12:00,4,50.16,50.16,50.16,50.16,3
,2009-02-04 12:30,4,50.18,50.19,50.06,50.06,19
,2009-02-04 13:00,4,50.15,50.15,50.12,50.12,3
,2009-02-04 13:30,4,50.4,50.4,49.98,49.98,12
,2009-02-04 14:00,4,50.04,50.15,49.97,50.14,13
,2009-02-04 15:00,4,50.23,50.23,50.23,50.23,1
,2009-02-05 02:00,5,50.27,50.27,50.27,50.27,9
,2009-02-05 04:00,5,49.99,50.15,49.99,50.15,9
,2009-02-05 05:00,5,50.22,50.23,50.22,50.23,2
,2009-02-05 05:30,5,50.39,50.6,50.39,50.6,4
,2009-02-05 06:00,5,50.48,50.48,50.48,50.48,2
,2009-02-05 07:00,5,50.49,50.49,50.49,50.49,5
,2009-02-05 08:00,5,50.11,50.17,50.11,50.17,2
,2009-02-05 08:30,5,50.5,50.57,50.21,50.21,21
,2009-02-05 09:00,5,50.58,50.58,50.58,50.58,4
,2009-02-05 10:00,5,49.99,50.17,49.91,50.02,19
,2009-02-05 10:30,5,50.03,50.39,50.03,50.33,27
,2009-02-05 11:00,5,50.11,50.16,49.99,49.99,25
,2009-02-05 11:30,5,50.27,50.27,50.27,50.27,4
,2009-02-05 12:00,5,50.65,50.65,50.65,50.65,12
,2009-02-05 12:30,5,50.67,51.08,50.67,51.08,27
,2009-02-05 13:00,5,51.46,51.59,51.29,51.29,11
,2009-02-05 13:30,5,51.42,51.42,51.15,51.16,8
,2009-02-05 14:00,5,51.29,51.77,51.29,51.55,38
,2009-02-05 14:30,5,51.82,51.83,51.82,51.83,5
,2009-02-06 02:30,6,51.82,51.82,51.82,51.82,37
,2009-02-06 04:00,6,51.43,51.43,51.42,51.42,4
,2009-02-06 05:00,6,51.55,51.55,51.55,51.55,8
,2009-02-06 05:30,6,51.55,51.55,51.54,51.54,63
,2009-02-06 06:00,6,51.32,51.32,51.29,51.31,31
,2009-02-06 06:30,6,51.47,51.47,51.47,51.47,2
,2009-02-06 08:00,6,51.12,51.12,51.12,51.12,25
,2009-02-06 08:30,6,51.01,51.07,51,51.06,38
,2009-02-06 09:00,6,51.12,51.14,49.94,50,35
,2009-02-06 09:30,6,50.41,50.93,50.34,50.85,74
,2009-02-06 10:00,6,50.98,51.07,50.95,50.96,7
,2009-02-06 10:30,6,50.69,50.87,50.64,50.69,15
,2009-02-06 11:00,6,50.78,50.78,50.39,50.45,67
,2009-02-06 12:00,6,50.89,50.98,50.68,50.68,52
,2009-02-06 12:30,6,50.64,50.64,50.64,50.64,6
,2009-02-06 13:00,6,51.05,51.96,51.05,51.96,23
,2009-02-06 13:30,6,51.87,52.72,51.87,52.52,66
,2009-02-06 14:00,6,52.27,52.32,51.65,51.65,15
,2009-02-08 20:00,9,52.09,52.11,52.09,52.11,8
,2009-02-09 02:30,9,51.7,51.7,51.7,51.7,14
,2009-02-09 03:00,9,51.62,51.64,51.27,51.29,17
,2009-02-09 04:00,9,51.56,51.67,51.56,51.67,26
,2009-02-09 04:30,9,51.87,52.05,51.86,52.05,6
,2009-02-09 07:00,9,52,52.42,52,52.42,13
,2009-02-09 07:30,9,52.5,52.5,52.5,52.5,1
,2009-02-09 08:00,9,52.4,52.62,52.35,52.62,53
,2009-02-09 08:30,9,52.48,52.48,52.48,52.48,13
,2009-02-09 09:00,9,52.99,52.99,52.99,52.99,1
,2009-02-09 09:30,9,53.58,53.72,53.56,53.72,13
,2009-02-09 10:00,9,53.74,53.74,53.23,53.41,45
,2009-02-09 11:00,9,53.24,53.24,52.9,52.9,30
,2009-02-09 11:30,9,53.17,53.17,52.87,52.87,10
,2009-02-09 12:00,9,52.62,52.8,52.2,52.2,19
,2009-02-09 12:30,9,52.1,52.24,51.9,52.21,60
,2009-02-09 13:00,9,52.6,52.6,52.38,52.38,3
,2009-02-09 14:00,9,52.02,52.02,51.46,51.64,34
,2009-02-10 02:00,10,51.92,51.92,51.92,51.92,10
,2009-02-10 03:00,10,52,52.02,51.57,51.57,42
,2009-02-10 03:30,10,51.67,51.78,51.67,51.78,36
,2009-02-10 04:00,10,51.3,51.56,51.2,51.48,38
,2009-02-10 04:30,10,51.24,51.36,51.24,51.36,3
,2009-02-10 05:00,10,51.27,51.56,51.23,51.56,197
,2009-02-10 05:30,10,51.81,52.3,51.8,52.27,87
,2009-02-10 06:00,10,52.11,52.11,52.06,52.06,19
,2009-02-10 06:30,10,52.31,52.46,52.31,52.46,4
,2009-02-10 07:00,10,52.49,52.73,52.48,52.69,55
,2009-02-10 07:30,10,52.92,53.09,52.92,53.09,18
,2009-02-10 08:30,10,53.03,53.03,53.03,53.03,1
,2009-02-10 09:30,10,53.04,53.04,53.01,53.01,6
,2009-02-10 10:00,10,52.89,52.99,52.81,52.98,18
,2009-02-10 10:30,10,52.3,52.35,51.64,51.64,324
,2009-02-10 11:00,10,51.84,51.85,51.43,51.73,25
,2009-02-10 11:30,10,51.59,51.59,51.11,51.32,17
,2009-02-10 12:00,10,51.18,51.18,50.98,50.98,13
,2009-02-10 12:30,10,50.77,51.56,50.77,51.56,3
,2009-02-10 13:00,10,51.21,51.22,51.06,51.06,4
,2009-02-10 13:30,10,51.29,51.29,50.94,51.17,57
,2009-02-10 14:00,10,50.84,50.87,49.67,49.67,131
,2009-02-10 14:30,10,49.82,49.82,49.82,49.82,3
,2009-02-11 03:30,11,50.46,50.5,50.46,50.5,2
,2009-02-11 04:00,11,50.13,50.13,50.06,50.06,2
,2009-02-11 04:30,11,50.07,50.11,50.07,50.11,11
,2009-02-11 05:00,11,49.86,49.97,49.86,49.97,16
,2009-02-11 05:30,11,49.92,49.92,49.79,49.88,20
,2009-02-11 06:00,11,49.83,49.84,49.66,49.79,14
,2009-02-11 06:30,11,49.74,49.94,49.72,49.84,10
,2009-02-11 07:00,11,49.65,49.65,49.65,49.65,5
,2009-02-11 08:00,11,49.78,49.99,49.78,49.97,38
,2009-02-11 08:30,11,49.96,50.27,49.96,50.22,24
,2009-02-11 09:00,11,50.13,50.13,50.13,50.13,3
,2009-02-11 09:30,11,50.23,50.41,50.23,50.41,4
,2009-02-11 10:00,11,50.23,50.23,49.98,50.07,67
,2009-02-11 10:30,11,50.26,50.26,49.58,49.63,49
,2009-02-11 11:00,11,49.73,50.16,49.72,50.16,64
,2009-02-11 11:30,11,50.17,50.73,50.17,50.43,43
,2009-02-11 12:00,11,50.29,50.46,50.27,50.46,17
,2009-02-11 12:30,11,50.59,50.59,50.3,50.3,2
,2009-02-11 13:00,11,50.36,50.4,50.12,50.21,87
,2009-02-11 13:30,11,50.02,50.04,49.66,49.71,61
,2009-02-11 14:00,11,49.28,49.63,49.28,49.63,10
,2009-02-11 14:30,11,49.57,49.57,49.54,49.54,4
,2009-02-11 15:00,11,49.81,49.81,49.81,49.81,6
,2009-02-12 03:30,12,49.8,49.8,49.64,49.64,114
,2009-02-12 04:00,12,49.67,49.77,49.55,49.55,17
,2009-02-12 04:30,12,49.89,49.89,49.89,49.89,1
,2009-02-12 05:00,12,49.45,49.45,49.45,49.45,1
,2009-02-12 06:00,12,49.4,49.52,49.4,49.52,5
,2009-02-12 06:30,12,49.82,49.85,49.57,49.58,9
,2009-02-12 07:00,12,49.79,49.79,49.79,49.79,1
,2009-02-12 07:30,12,49.57,49.57,49.57,49.57,1
,2009-02-12 08:00,12,49.3,49.3,49.3,49.3,10
,2009-02-12 08:30,12,49.6,49.88,49.6,49.85,35
,2009-02-12 09:00,12,49.82,49.82,49.37,49.46,65
,2009-02-12 09:30,12,49.38,49.38,49.27,49.27,25
,2009-02-12 10:00,12,49.19,49.91,49.14,49.91,15
,2009-02-12 10:30,12,49.87,49.87,49.64,49.66,30
,2009-02-12 11:30,12,49.72,49.72,49.6,49.64,3
,2009-02-12 12:00,12,49.64,50.34,49.6,50.34,42
,2009-02-12 12:30,12,50.31,50.35,49.68,49.75,26
,2009-02-12 13:00,12,49.65,49.65,49.65,49.65,4
,2009-02-12 13:30,12,49.64,49.64,49.48,49.48,13
,2009-02-12 14:00,12,49.49,50.08,49.48,49.79,72
,2009-02-12 14:30,12,49.79,49.79,49.59,49.59,72
,2009-02-12 15:00,12,49.8,49.8,49.8,49.8,3
,2009-02-12 15:30,12,50.03,50.13,50.03,50.13,18
,2009-02-13 02:00,13,49.7,49.7,49.7,49.7,32
,2009-02-13 04:30,13,50.1,50.24,50.1,50.24,37
,2009-02-13 05:30,13,49.6,49.6,49.6,49.6,1
,2009-02-13 06:00,13,49.59,49.59,49.26,49.26,21
,2009-02-13 06:30,13,49.33,49.33,49.22,49.22,32
,2009-02-13 07:00,13,49.1,49.49,49.1,49.49,61
,2009-02-13 07:30,13,49.05,49.05,49.05,49.05,24
,2009-02-13 08:00,13,49.05,49.33,49.05,49.21,33
,2009-02-13 08:30,13,49.36,49.37,49.15,49.15,6
,2009-02-13 09:00,13,49.05,49.49,49.05,49.49,64
,2009-02-13 09:30,13,49.9,49.92,49.51,49.69,14
,2009-02-13 10:00,13,49.78,49.82,49.35,49.42,25
,2009-02-13 10:30,13,49.24,49.24,48.93,49.02,40
,2009-02-13 11:00,13,49.02,49.08,48.79,48.79,59
,2009-02-13 11:30,13,48.89,48.91,48.5,48.54,51
,2009-02-13 12:00,13,48.53,48.88,48.53,48.88,37
,2009-02-13 12:30,13,48.75,48.88,48.69,48.69,14
,2009-02-13 13:00,13,48.89,49.37,48.89,49.37,12
,2009-02-13 13:30,13,48.48,48.48,48.46,48.46,3
,2009-02-13 14:00,13,48.47,48.62,48.22,48.59,14
,2009-02-13 14:30,13,48.66,48.66,48.66,48.66,3
,2009-02-16 02:30,16,48.46,48.46,48.46,48.46,116
,2009-02-16 03:00,16,48.21,48.21,48.21,48.21,39
,2009-02-16 03:30,16,48.29,48.34,48.29,48.34,6
,2009-02-16 04:00,16,48.48,48.9,48.48,48.9,11
,2009-02-16 05:00,16,48.57,48.57,48.57,48.57,1
,2009-02-16 05:30,16,48.45,48.45,48.45,48.45,2
,2009-02-16 06:00,16,48.36,48.36,48.2,48.22,29
,2009-02-16 08:00,16,48.32,48.32,48.32,48.32,2
,2009-02-16 08:30,16,48.41,48.64,48.41,48.56,21
,2009-02-16 09:00,16,48.57,48.58,48.32,48.34,38
,2009-02-16 09:30,16,48.33,48.43,48.25,48.43,52
,2009-02-16 10:00,16,48.43,48.43,48.43,48.43,10
,2009-02-16 11:00,16,47.56,47.57,47.53,47.55,11
,2009-02-16 12:30,16,47.56,47.56,47.02,47.03,12
,2009-02-16 13:00,16,46.99,46.99,46.99,46.99,50
,2009-02-17 02:30,17,47.3,47.3,47.3,47.3,80
,2009-02-17 03:30,17,47.06,47.06,47.06,47.06,4
,2009-02-17 04:00,17,47.32,47.36,47.32,47.32,31
,2009-02-17 04:30,17,47.25,47.36,47.22,47.24,47
,2009-02-17 05:30,17,47.13,47.13,47.13,47.13,4
,2009-02-17 07:00,17,46.86,46.9,46.65,46.65,16
,2009-02-17 07:30,17,46.65,46.74,46.53,46.54,37
,2009-02-17 08:00,17,46.63,46.63,45.72,45.87,33
,2009-02-17 08:30,17,45.9,45.96,45.55,45.91,65
,2009-02-17 09:00,17,45.56,45.66,45.08,45.5,64
,2009-02-17 09:30,17,45.78,45.81,45.51,45.51,12
,2009-02-17 10:00,17,45.19,45.23,44.92,44.93,112
,2009-02-17 10:30,17,45.08,45.2,45,45.01,7
,2009-02-17 11:00,17,44.72,45.22,44.71,45.22,91
,2009-02-17 11:30,17,45.18,45.18,44.97,45.12,23
,2009-02-17 12:00,17,45,45.1,44.91,44.91,31
,2009-02-17 12:30,17,44.88,45.07,44.85,44.99,72
,2009-02-17 13:00,17,45.01,45.01,44.61,44.69,157
,2009-02-17 13:30,17,44.95,44.96,44.95,44.96,130
,2009-02-17 14:00,17,44.82,44.98,44.7,44.7,5
,2009-02-17 14:30,17,44.38,44.61,44.38,44.56,62
,2009-02-18 02:30,18,44.15,44.15,44.06,44.06,35
,2009-02-18 03:00,18,44.02,44.48,44.02,44.39,127
,2009-02-18 03:30,18,44.45,44.65,44.45,44.6,3
,2009-02-18 04:30,18,44.5,44.64,44.5,44.64,18
,2009-02-18 05:00,18,44.63,44.7,44.63,44.7,23
,2009-02-18 05:30,18,44.91,44.99,44.91,44.95,32
,2009-02-18 06:00,18,45.02,45.05,45.02,45.05,14
,2009-02-18 06:30,18,45.15,45.15,44.89,44.94,25
,2009-02-18 07:00,18,45.09,45.12,45.09,45.12,5
,2009-02-18 07:30,18,45.1,45.15,45.1,45.15,5
,2009-02-18 08:00,18,45.2,45.2,45.2,45.2,1
,2009-02-18 08:30,18,44.98,45.06,44.85,44.85,138
,2009-02-18 09:00,18,44.85,44.85,44.83,44.83,11
,2009-02-18 09:30,18,44.62,44.62,43.57,43.57,19
,2009-02-18 10:00,18,43.52,43.52,42.88,43.24,110
,2009-02-18 10:30,18,43.5,43.73,43.39,43.45,20
,2009-02-18 11:00,18,43.4,43.72,43.31,43.37,151
,2009-02-18 11:30,18,43.33,43.62,43.22,43.42,82
,2009-02-18 12:00,18,43.42,43.42,43.29,43.39,23
,2009-02-18 12:30,18,43.34,43.34,43.08,43.24,36
,2009-02-18 13:00,18,43.18,43.21,43.13,43.21,6
,2009-02-18 13:30,18,43.33,43.39,42.99,42.99,24
,2009-02-18 14:00,18,42.87,43.2,42.62,42.62,53
,2009-02-18 14:30,18,42.77,42.77,42.66,42.66,18
,2009-02-19 02:30,19,43.27,43.33,43.27,43.33,83
,2009-02-19 03:00,19,43.3,43.48,43.3,43.46,51
,2009-02-19 03:30,19,43.57,43.57,43.57,43.57,10
,2009-02-19 04:00,19,43.59,43.59,43.51,43.51,9
,2009-02-19 04:30,19,43.41,43.49,43.41,43.48,8
,2009-02-19 05:00,19,43.25,43.64,43.24,43.63,17
,2009-02-19 05:30,19,43.73,43.77,43.62,43.63,63
,2009-02-19 06:00,19,43.66,43.72,43.63,43.63,10
,2009-02-19 06:30,19,43.65,43.65,43.65,43.65,1
,2009-02-19 07:00,19,43.7,43.7,43.7,43.7,1
,2009-02-19 07:30,19,43.75,44.04,43.75,44.04,3
,2009-02-19 08:00,19,44.05,44.08,43.92,44.08,56
,2009-02-19 08:30,19,44.02,44.02,43.67,43.83,36
,2009-02-19 09:00,19,43.79,43.79,43.79,43.79,1
,2009-02-19 09:30,19,44.09,44.27,43.86,43.86,97
,2009-02-19 10:00,19,43.73,43.83,43.57,43.66,34
,2009-02-19 10:30,19,43.47,43.47,42.72,42.74,77
,2009-02-19 11:00,19,44.27,44.29,44.03,44.21,23
,2009-02-19 11:30,19,44.4,44.44,44.3,44.3,21
,2009-02-19 12:00,19,44.22,44.31,44.21,44.3,32
,2009-02-19 12:30,19,44.35,44.55,44.28,44.44,40
,2009-02-19 13:00,19,44.61,45.13,44.61,44.77,66
,2009-02-19 13:30,19,44.96,44.96,44.86,44.96,215
,2009-02-19 14:00,19,45.1,45.46,44.46,45.46,178
,2009-02-19 15:00,19,45.11,45.11,45,45,2
,2009-02-19 15:30,19,45.09,45.11,45.09,45.11,4
,2009-02-19 16:00,19,45.05,45.05,45.05,45.05,1
,2009-02-20 01:30,20,44.55,44.55,44.55,44.55,10
,2009-02-20 02:00,20,44.49,44.49,44.49,44.49,1
,2009-02-20 02:30,20,44.46,44.46,44.46,44.46,28
,2009-02-20 03:30,20,45,45,44.78,44.87,10
,2009-02-20 04:30,20,44.84,44.9,44.64,44.9,13
,2009-02-20 05:30,20,44.58,44.58,44.16,44.34,47
,2009-02-20 06:00,20,44.41,44.43,44.33,44.36,18
,2009-02-20 06:30,20,44.02,44.03,44.02,44.03,2
,2009-02-20 08:00,20,43.58,43.58,43.47,43.47,9
,2009-02-20 08:30,20,43.92,43.92,43.77,43.77,10
,2009-02-20 09:00,20,43.75,43.75,43.21,43.6,66
,2009-02-20 09:30,20,43.73,44.09,43.62,44.06,91
,2009-02-20 10:00,20,43.78,44.17,43.78,44.09,37
,2009-02-20 10:30,20,44.43,44.64,44.14,44.14,48
,2009-02-20 11:00,20,44.47,44.47,43.86,43.86,23
,2009-02-20 11:30,20,44.03,44.15,43.95,44.04,44
,2009-02-20 12:00,20,44.08,44.39,44.08,44.39,25
,2009-02-20 12:30,20,44.49,44.49,43.91,43.91,18
,2009-02-20 13:00,20,43.66,43.66,43.27,43.66,78
,2009-02-20 13:30,20,43.63,44.03,43.63,44.03,14
,2009-02-20 14:00,20,44.19,44.53,44.19,44.52,12
,2009-02-23 02:00,23,45.7,45.7,45.66,45.66,51
,2009-02-23 03:30,23,45.56,45.56,45.05,45.12,18
,2009-02-23 04:00,23,45.19,45.19,45.12,45.16,19
,2009-02-23 04:30,23,45.44,45.44,45.34,45.37,36
,2009-02-23 05:00,23,45.37,45.75,45.37,45.75,24
,2009-02-23 05:30,23,45.93,45.95,45.57,45.57,13
,2009-02-23 06:00,23,45.55,45.58,45.54,45.58,24
,2009-02-23 06:30,23,45.64,45.81,45.6,45.62,38
,2009-02-23 07:00,23,45.64,45.64,45.62,45.62,2
,2009-02-23 07:30,23,45.81,45.97,45.8,45.97,39
,2009-02-23 08:00,23,45.96,45.96,45.74,45.74,27
,2009-02-23 08:30,23,45.62,46.5,45.62,46.5,62
,2009-02-23 09:00,23,46.62,46.67,46.41,46.5,135
,2009-02-23 09:30,23,46.23,46.23,45.73,45.73,84
,2009-02-23 10:00,23,45.83,45.84,45.57,45.64,92
,2009-02-23 10:30,23,45.5,45.67,45.5,45.5,66
,2009-02-23 11:00,23,45.53,45.64,45.52,45.58,21
,2009-02-23 11:30,23,45.45,45.45,45.27,45.4,49
,2009-02-23 12:00,23,45.2,45.2,44.88,45.01,11
,2009-02-23 12:30,23,45.01,45.01,44.62,44.72,34
,2009-02-23 13:00,23,44.64,44.95,44.54,44.54,19
,2009-02-23 13:30,23,44.22,44.26,44.22,44.26,9
,2009-02-23 14:00,23,44.19,44.93,44.19,44.58,28
,2009-02-23 14:30,23,44.69,44.69,44.61,44.63,5
,2009-02-24 02:00,24,44.49,44.49,44.49,44.49,36
,2009-02-24 02:30,24,44.62,44.62,44.56,44.56,2
,2009-02-24 03:00,24,44.37,44.55,44.37,44.44,149
,2009-02-24 03:30,24,44.32,44.42,44.3,44.4,49
,2009-02-24 04:00,24,44.53,44.69,44.46,44.65,73
,2009-02-24 04:30,24,44.66,44.69,44.62,44.67,40
,2009-02-24 05:00,24,44.98,45.13,44.98,45.13,5
,2009-02-24 05:30,24,45.21,45.21,44.96,44.96,22
,2009-02-24 06:00,24,45.06,45.1,45.03,45.09,14
,2009-02-24 07:00,24,45.22,45.22,45.2,45.21,8
,2009-02-24 07:30,24,45.05,45.26,45.01,45.22,38
,2009-02-24 08:00,24,45.1,45.17,45,45.11,31
,2009-02-24 08:30,24,45.18,45.21,45.13,45.2,45
,2009-02-24 09:30,24,45.77,45.77,45.54,45.55,45
,2009-02-24 10:00,24,45.13,45.19,44.75,44.97,63
,2009-02-24 10:30,24,45.27,45.52,45.05,45.05,13
,2009-02-24 11:00,24,45.1,45.36,44.81,44.98,134
,2009-02-24 11:30,24,44.92,44.97,44.85,44.87,78
,2009-02-24 12:00,24,44.97,45.03,44.96,45.01,19
,2009-02-24 12:30,24,44.98,44.98,44.95,44.95,3
,2009-02-24 13:00,24,45.35,45.42,44.97,45.41,36
,2009-02-24 13:30,24,45.48,45.6,45.46,45.52,64
,2009-02-24 14:00,24,45.57,46.12,45.57,46.12,45
,2009-02-24 14:30,24,45.93,45.93,45.93,45.93,1
,2009-02-25 02:00,25,45.69,45.69,45.65,45.65,12
,2009-02-25 03:00,25,45.73,45.73,45.73,45.73,15
,2009-02-25 03:30,25,45.81,45.97,45.81,45.91,22
,2009-02-25 04:00,25,45.96,46.06,45.96,46.06,5
,2009-02-25 04:30,25,46.01,46.05,46.01,46.05,3
,2009-02-25 05:00,25,46.06,46.11,46,46.11,58
,2009-02-25 05:30,25,46.2,46.32,46.19,46.23,30
,2009-02-25 06:00,25,46.35,46.49,46.35,46.41,25
,2009-02-25 06:30,25,45.98,46.1,45.89,45.95,12
,2009-02-25 07:00,25,46.07,46.07,45.9,45.9,7
,2009-02-25 08:00,25,46.11,46.3,46.11,46.3,13
,2009-02-25 08:30,25,46.13,46.13,45.82,45.82,10
,2009-02-25 09:00,25,45.73,46.25,45.62,46.1,37
,2009-02-25 09:30,25,45.94,46.01,45.92,45.94,64
,2009-02-25 10:30,25,45.89,46.12,45.16,45.42,65
,2009-02-25 11:00,25,45.41,45.76,45.41,45.76,22
,2009-02-25 11:30,25,46.26,46.94,46.26,46.81,45
,2009-02-25 12:00,25,47.2,47.29,46.82,46.95,78
,2009-02-25 12:30,25,47.05,47.05,46.89,46.96,25
,2009-02-25 13:00,25,47.05,47.13,47.02,47.13,22
,2009-02-25 13:30,25,47.29,47.49,47.29,47.49,16
,2009-02-25 14:00,25,47.12,47.32,47.04,47.32,56
,2009-02-25 14:30,25,47.31,47.32,47.31,47.32,6
,2009-02-26 02:00,26,47.49,47.49,47.47,47.47,59
,2009-02-26 03:00,26,47.58,47.58,47.49,47.5,8
,2009-02-26 03:30,26,47.56,47.56,47.5,47.5,6
,2009-02-26 04:00,26,47.42,47.42,47.28,47.29,9
,2009-02-26 04:30,26,47.5,47.67,47.5,47.67,14
,2009-02-26 05:00,26,47.57,47.78,47.57,47.77,19
,2009-02-26 05:30,26,47.75,47.75,47.58,47.59,117
,2009-02-26 06:00,26,47.7,47.7,47.47,47.48,16
,2009-02-26 06:30,26,47.51,47.57,47.39,47.39,35
,2009-02-26 07:00,26,47.63,47.63,47.6,47.6,3
,2009-02-26 07:30,26,47.6,47.72,47.56,47.72,22
,2009-02-26 08:00,26,47.59,47.59,47.59,47.59,1
,2009-02-26 08:30,26,47.1,47.77,47.1,47.77,55
,2009-02-26 09:00,26,47.76,48.16,47.76,48.16,9
,2009-02-26 09:30,26,48.14,48.59,48.14,48.57,45
,2009-02-26 10:00,26,48.46,49.02,48.46,48.98,69
,2009-02-26 10:30,26,48.96,48.96,48.78,48.78,58
,2009-02-26 11:00,26,48.9,49.02,48.47,48.47,103
,2009-02-26 11:30,26,48.54,48.72,48.22,48.37,102
,2009-02-26 12:00,26,48.67,48.67,48.5,48.61,67
,2009-02-26 12:30,26,48.48,48.75,48.48,48.75,3
,2009-02-26 13:00,26,48.79,48.82,48.44,48.44,5
,2009-02-26 13:30,26,48.43,48.93,48.43,48.93,10
,2009-02-26 14:00,26,49.26,49.73,49.02,49.7,78
,2009-02-26 14:30,26,49.63,49.63,49.63,49.63,10
,2009-02-27 02:30,27,49.08,49.08,49.08,49.08,5
,2009-02-27 03:00,27,48.7,48.7,48.42,48.42,84
,2009-02-27 03:30,27,48.27,48.28,48.22,48.22,24
,2009-02-27 04:00,27,48.43,48.62,48.4,48.4,54
,2009-02-27 04:30,27,48.55,48.77,48.52,48.7,40
,2009-02-27 05:00,27,48.68,48.68,48.68,48.68,1
,2009-02-27 05:30,27,48.93,48.93,48.72,48.75,25
,2009-02-27 06:00,27,48.72,48.84,48.43,48.43,81
,2009-02-27 06:30,27,48.51,48.51,48.16,48.16,38
,2009-02-27 07:00,27,48.34,48.34,48.34,48.34,1
,2009-02-27 07:30,27,48.16,48.27,47.99,47.99,56
,2009-02-27 08:00,27,47.91,48,47.85,47.85,47
,2009-02-27 08:30,27,47.53,47.73,47.53,47.58,5
,2009-02-27 09:00,27,47.8,47.99,47.8,47.99,36
,2009-02-27 09:30,27,47.55,47.9,47.39,47.9,64
,2009-02-27 10:00,27,48.06,48.45,48.05,48.22,58
,2009-02-27 10:30,27,48.35,48.65,48.29,48.38,11
,2009-02-27 11:00,27,47.97,48.2,47.51,47.51,61
,2009-02-27 11:30,27,47.56,48.29,47.48,48.29,197
,2009-02-27 12:00,27,48.28,48.33,48.09,48.31,45
,2009-02-27 12:30,27,48.47,48.47,48.39,48.42,5
,2009-02-27 13:00,27,48.6,48.64,48.29,48.34,26
,2009-02-27 13:30,27,48.36,48.47,48.36,48.47,16
,2009-02-27 14:00,27,48.75,49.13,48.75,49.06,54
,2009-02-27 14:30,27,48.95,48.95,48.82,48.82,10
,2009-02-27 15:30,27,48.46,48.46,48.46,48.46,1
,2009-03-02 02:00,2,48.18,48.18,48.18,48.18,4
,2009-03-02 03:00,2,47.75,47.75,47.74,47.74,88
,2009-03-02 03:30,2,47.4,47.51,47.25,47.34,76
,2009-03-02 04:00,2,47.43,47.65,47.43,47.65,25
,2009-03-02 04:30,2,47.71,47.74,47.71,47.74,13
,2009-03-02 05:00,2,47.85,47.85,47.58,47.71,28
,2009-03-02 05:30,2,47.61,47.61,47.21,47.21,114
,2009-03-02 06:00,2,47.16,47.16,47.16,47.16,5
,2009-03-02 06:30,2,47,47.08,46.66,46.72,106
,2009-03-02 07:00,2,46.71,46.77,46.71,46.77,34
,2009-03-02 07:30,2,46.79,47.01,46.76,47.01,7
,2009-03-02 08:00,2,47.24,47.24,46.9,46.9,14
,2009-03-02 08:30,2,46.93,47.08,46.81,47.05,83
,2009-03-02 09:00,2,46.78,46.78,46.18,46.36,104
,2009-03-02 10:00,2,46.45,46.45,45.7,45.7,17
,2009-03-02 10:30,2,45.88,45.88,45.22,45.22,101
,2009-03-02 11:00,2,45.21,45.47,45.08,45.45,12
,2009-03-02 11:30,2,45.19,45.19,44.67,45.11,41
,2009-03-02 12:00,2,45.16,45.24,45,45.24,49
,2009-03-02 12:30,2,45.26,45.38,44.84,44.84,30
,2009-03-02 13:00,2,44.98,45,44.66,44.67,23
,2009-03-02 13:30,2,44.74,45.15,44.74,45.15,22
,2009-03-02 14:00,2,45.01,45.09,44.86,45.02,26
,2009-03-02 14:30,2,45.07,45.11,45.07,45.11,2
,2009-03-03 02:30,3,45.12,45.12,45.12,45.12,45
,2009-03-03 03:00,3,45.31,45.31,45.3,45.3,6
,2009-03-03 03:30,3,45.63,45.63,45.63,45.63,25
,2009-03-03 04:00,3,45.69,45.73,45.48,45.62,58
,2009-03-03 04:30,3,45.57,45.91,45.52,45.83,48
,2009-03-03 05:00,3,45.91,46.05,45.88,45.92,17
,2009-03-03 05:30,3,45.88,45.89,45.72,45.72,15
,2009-03-03 06:00,3,45.78,45.82,45.75,45.75,11
,2009-03-03 06:30,3,45.55,45.9,45.5,45.9,24
,2009-03-03 07:00,3,45.92,45.92,45.92,45.92,25
,2009-03-03 07:30,3,45.7,45.8,45.7,45.74,9
,2009-03-03 08:00,3,45.75,46.02,45.75,46.02,154
,2009-03-03 08:30,3,46.09,46.1,46.02,46.1,14
,2009-03-03 09:00,3,46.24,46.5,46.18,46.4,38
,2009-03-03 09:30,3,45.95,45.95,45.49,45.58,62
,2009-03-03 10:00,3,45.52,45.62,45.44,45.5,35
,2009-03-03 10:30,3,45.49,45.62,45.32,45.62,40
,2009-03-03 11:00,3,45.1,45.14,45.1,45.14,8
,2009-03-03 11:30,3,45.19,45.2,44.61,44.77,84
,2009-03-03 12:00,3,44.95,45.42,44.95,45.42,11
,2009-03-03 12:30,3,45.36,45.37,45.22,45.22,10
,2009-03-03 13:00,3,45.25,45.25,45.25,45.25,10
,2009-03-03 13:30,3,45.73,45.73,45.11,45.11,25
,2009-03-03 14:00,3,45.6,46.26,45.5,46.26,92
,2009-03-04 02:30,4,45.94,45.94,45.94,45.94,18
,2009-03-04 03:00,4,46.3,46.34,46.13,46.13,14
,2009-03-04 03:30,4,46.03,46.21,45.91,46.21,14
,2009-03-04 04:00,4,46.56,46.59,46.52,46.58,11
,2009-03-04 04:30,4,46.37,46.54,46.37,46.5,29
,2009-03-04 05:00,4,46.56,46.58,46.49,46.52,12
,2009-03-04 05:30,4,46.53,47.16,46.48,46.96,188
,2009-03-04 06:00,4,46.98,46.98,46.98,46.98,3
,2009-03-04 06:30,4,46.95,46.95,46.9,46.9,21
,2009-03-04 07:30,4,46.69,46.79,46.69,46.79,6
,2009-03-04 08:00,4,46.71,46.9,46.71,46.83,8
,2009-03-04 08:30,4,47.25,47.45,47.15,47.35,31
,2009-03-04 09:00,4,47.58,47.98,47.54,47.76,140
,2009-03-04 09:30,4,47.8,47.89,47.66,47.81,55
,2009-03-04 10:00,4,48.02,48.29,48,48.22,65
,2009-03-04 10:30,4,48.39,48.39,47.79,48.19,57
,2009-03-04 11:00,4,48.37,48.76,48.33,48.71,75
,2009-03-04 11:30,4,48.64,48.64,48.26,48.26,65
,2009-03-04 12:00,4,48.09,48.09,47.8,47.87,53
,2009-03-04 12:30,4,47.87,47.88,47.66,47.7,30
,2009-03-04 13:00,4,47.87,48.67,47.86,48.63,102
,2009-03-04 13:30,4,48.51,48.51,48.22,48.22,32
,2009-03-04 14:00,4,48.26,48.73,48.26,48.62,17
,2009-03-04 14:30,4,48.54,48.55,48.54,48.55,5
,2009-03-04 15:00,4,48.46,48.46,48.46,48.46,6
,2009-03-05 02:00,5,48.35,48.35,48.35,48.35,10
,2009-03-05 03:00,5,48.18,48.22,48.11,48.11,110
,2009-03-05 03:30,5,48,48.03,47.94,48.03,91
,2009-03-05 04:00,5,47.93,47.96,47.37,47.4,166
,2009-03-05 04:30,5,47.31,48.15,47.29,47.98,85
,2009-03-05 05:00,5,47.93,47.96,47.66,47.66,35
,2009-03-05 05:30,5,47.6,47.9,47.5,47.76,91
,2009-03-05 06:00,5,47.73,47.95,47.56,47.56,76
,2009-03-05 06:30,5,47.83,47.95,47.79,47.8,53
,2009-03-05 07:00,5,47.64,47.64,47.44,47.47,51
,2009-03-05 07:30,5,47.38,47.4,47.14,47.36,7
,2009-03-05 08:00,5,47.5,47.77,47.46,47.59,34
,2009-03-05 08:30,5,47.55,47.55,47.53,47.53,3
,2009-03-05 09:00,5,47.88,48.24,47.87,48.22,24
,2009-03-05 09:30,5,48.21,48.23,48.05,48.05,7
,2009-03-05 10:00,5,48.28,48.28,48.09,48.2,47
,2009-03-05 10:30,5,48.23,48.23,48.06,48.06,27
,2009-03-05 11:00,5,48.03,48.05,47.36,47.56,129
,2009-03-05 11:30,5,47.61,47.8,47.61,47.69,17
,2009-03-05 12:00,5,47.68,47.68,47.39,47.64,63
,2009-03-05 12:30,5,47.58,47.58,47.5,47.5,10
,2009-03-05 13:00,5,48.07,48.07,47.89,47.89,10
,2009-03-05 13:30,5,47.55,47.61,47.15,47.41,102
,2009-03-05 14:00,5,47.11,47.2,46.29,46.54,51
,2009-03-05 14:30,5,47.26,47.26,47.09,47.09,9
,2009-03-06 02:00,6,47.74,47.74,47.74,47.74,30
,2009-03-06 03:30,6,47.09,47.23,47.09,47.1,46
,2009-03-06 04:00,6,47.02,47.02,46.79,46.95,31
,2009-03-06 04:30,6,47.05,47.27,46.98,47.27,23
,2009-03-06 05:00,6,47.43,47.5,47.1,47.23,69
,2009-03-06 05:30,6,47.23,47.58,47.23,47.49,19
,2009-03-06 06:00,6,47.37,47.37,47.06,47.06,57
,2009-03-06 06:30,6,47.25,47.42,47.23,47.38,27
,2009-03-06 07:00,6,47.38,47.4,47.23,47.23,16
,2009-03-06 07:30,6,47.3,47.3,47.3,47.3,2
,2009-03-06 08:00,6,47.31,47.31,47.17,47.17,20
,2009-03-06 08:30,6,47.46,47.47,47.16,47.28,14
,2009-03-06 09:00,6,47.82,47.86,47.72,47.86,22
,2009-03-06 09:30,6,47.91,48.13,47.77,47.77,45
,2009-03-06 10:00,6,47.53,47.59,47.53,47.59,15
,2009-03-06 10:30,6,47.21,47.33,46.72,46.73,62
,2009-03-06 11:00,6,46.57,46.74,46.57,46.74,5
,2009-03-06 11:30,6,46.87,46.87,46.87,46.87,5
,2009-03-06 12:30,6,46.92,46.92,46.87,46.87,7
,2009-03-06 13:00,6,46.87,46.87,46.83,46.83,25
,2009-03-06 13:30,6,47.21,47.56,47.16,47.33,64
,2009-03-06 14:00,6,47.57,48.06,47.57,48.06,10
,2009-03-06 14:30,6,48.1,48.15,48.1,48.15,5
,2009-03-06 15:00,6,47.94,47.95,47.76,47.76,15
,2009-03-06 15:30,6,47.77,47.79,47.77,47.79,2
,2009-03-09 01:00,9,48.46,48.46,48.46,48.46,1
,2009-03-09 02:00,9,48.32,48.32,48.32,48.32,10
,2009-03-09 02:30,9,48.31,48.41,48.31,48.4,27
,2009-03-09 03:00,9,48.36,48.44,48.13,48.16,20
,2009-03-09 03:30,9,48.01,48.01,48.01,48.01,1
,2009-03-09 06:00,9,46.99,47.05,46.94,46.94,9
,2009-03-09 06:30,9,46.92,46.98,46.91,46.91,34
,2009-03-09 07:30,9,46.5,46.5,46.13,46.13,17
,2009-03-09 08:00,9,46.75,46.75,46.47,46.51,27
,2009-03-09 08:30,9,47.38,48.13,47.38,48.13,125
,2009-03-09 09:00,9,47.76,48.58,47.74,48.5,95
,2009-03-09 09:30,9,48.28,48.47,48.17,48.26,18
,2009-03-09 10:00,9,48.06,48.67,48.06,48.29,58
,2009-03-09 10:30,9,48.48,48.48,48.47,48.47,11
,2009-03-09 11:00,9,48.2,48.2,48.1,48.15,26
,2009-03-09 11:30,9,47.95,47.95,47.95,47.95,2
,2009-03-09 12:00,9,47.68,47.79,47.46,47.79,74
,2009-03-09 12:30,9,47.74,48.15,47.68,47.68,65
,2009-03-09 13:00,9,47.43,47.88,47.16,47.64,39
,2009-03-09 13:30,9,47.47,47.73,47.46,47.73,16
,2009-03-09 14:00,9,47.51,47.51,47.51,47.51,1
,2009-03-09 23:30,10,47.68,47.68,47.68,47.68,2
,2009-03-10 02:00,10,48.42,48.42,48.42,48.42,7
,2009-03-10 03:00,10,48.06,48.07,47.32,47.32,19
,2009-03-10 03:30,10,47.33,47.85,47.28,47.82,106
,2009-03-10 04:00,10,47.8,47.8,47.64,47.71,23
,2009-03-10 04:30,10,47.67,47.67,47.46,47.54,88
,2009-03-10 05:00,10,47.54,47.87,47.54,47.86,108
,2009-03-10 05:30,10,48.54,48.54,48.42,48.42,25
,2009-03-10 06:00,10,48.45,48.45,48.06,48.06,14
,2009-03-10 06:30,10,48.13,48.15,48.03,48.11,41
,2009-03-10 07:00,10,48.28,48.28,48.28,48.28,2
,2009-03-10 07:30,10,48.58,48.58,48.46,48.46,15
,2009-03-10 08:00,10,48.29,48.82,47.9,48.82,67
,2009-03-10 08:30,10,48.76,48.87,48.62,48.63,28
,2009-03-10 09:00,10,49.03,49.03,48.95,48.95,16
,2009-03-10 09:30,10,48.88,49,48.88,49,34
,2009-03-10 10:00,10,48.98,49.14,48.98,49.07,27
,2009-03-10 10:30,10,49.12,49.19,48.68,48.68,99
,2009-03-10 11:00,10,48.74,48.74,48.55,48.67,102
,2009-03-10 11:30,10,48.52,48.78,48.4,48.74,89
,2009-03-10 12:00,10,48.52,48.52,48.21,48.23,8
,2009-03-10 12:30,10,48.24,48.35,47.84,47.84,117
,2009-03-10 13:00,10,47.78,47.8,47.32,47.38,36
,2009-03-10 13:30,10,47.19,47.44,47.19,47.44,3
,2009-03-10 14:00,10,47.44,47.44,47.44,47.44,1
,2009-03-11 02:00,11,47.82,47.82,47.82,47.82,14
,2009-03-11 03:00,11,47.2,47.49,47.2,47.49,8
,2009-03-11 03:30,11,47.5,47.7,47.49,47.69,25
,2009-03-11 04:00,11,47.21,47.35,47.21,47.35,20
,2009-03-11 04:30,11,47.39,47.4,47.26,47.4,12
,2009-03-11 05:00,11,47.4,47.5,47.4,47.44,111
,2009-03-11 05:30,11,47.37,47.37,47.23,47.24,21
,2009-03-11 06:00,11,46.95,47.12,46.95,47.12,34
,2009-03-11 07:00,11,47.02,47.02,47.02,47.02,1
,2009-03-11 07:30,11,47.05,47.05,47.05,47.05,1
,2009-03-11 08:00,11,46.81,46.92,46.77,46.92,24
,2009-03-11 08:30,11,46.69,46.92,46.69,46.92,9
,2009-03-11 09:00,11,46.64,46.66,46.6,46.6,29
,2009-03-11 09:30,11,46.69,47.14,46.48,47.09,132
,2009-03-11 10:00,11,47.25,47.54,47.15,47.39,67
,2009-03-11 10:30,11,47.57,47.68,47.1,47.11,54
,2009-03-11 11:00,11,47.05,47.05,46.74,46.93,161
,2009-03-11 11:30,11,46.97,46.99,46,46,40
,2009-03-11 12:00,11,46.15,46.22,45.95,45.95,35
,2009-03-11 12:30,11,45.95,46.24,45.92,46,39
,2009-03-11 13:00,11,45.81,45.81,44.97,45.19,179
,2009-03-11 13:30,11,45.24,45.42,45.21,45.42,33
,2009-03-12 02:00,12,45.69,45.69,45.69,45.69,9
,2009-03-12 02:30,12,45.46,45.46,45.46,45.46,50
,2009-03-12 03:00,12,45.34,45.34,45.34,45.34,4
,2009-03-12 03:30,12,45.52,45.52,45.52,45.52,13
,2009-03-12 04:00,12,45.61,45.8,45.55,45.55,20
,2009-03-12 04:30,12,45.55,45.55,45.55,45.55,5
,2009-03-12 05:00,12,45.27,45.38,45.05,45.27,90
,2009-03-12 05:30,12,45.47,45.47,45.41,45.43,8
,2009-03-12 06:30,12,45.75,45.9,45.75,45.88,28
,2009-03-12 07:30,12,45.87,46.01,45.76,46.01,21
,2009-03-12 08:00,12,45.85,45.87,45.28,45.29,80
,2009-03-12 08:30,12,45.97,45.97,45.97,45.97,5
,2009-03-12 09:00,12,46.11,46.11,46.11,46.11,1
,2009-03-12 09:30,12,46.22,46.32,46.21,46.28,25
,2009-03-12 10:00,12,46.14,46.26,45.79,45.79,81
,2009-03-12 10:30,12,45.75,45.79,45.6,45.64,39
,2009-03-12 11:00,12,45.85,45.85,45.62,45.63,25
,2009-03-12 11:30,12,46.01,47.38,45.98,47.38,154
,2009-03-12 12:00,12,47.25,47.78,47.25,47.44,83
,2009-03-12 12:30,12,47.77,48.1,47.61,48.1,67
,2009-03-12 13:00,12,48.13,48.75,48,48.32,28
,2009-03-12 14:00,12,48.31,48.31,48.31,48.31,2
,2009-03-12 14:30,12,48.48,48.52,48.48,48.52,3
,2009-03-12 15:30,12,48.27,48.27,48.27,48.27,1
,2009-03-13 02:00,13,48.19,48.19,48.19,48.19,4
,2009-03-13 02:30,13,48.15,48.17,47.85,47.85,14
,2009-03-13 03:00,13,48.12,48.16,48.11,48.13,5
,2009-03-13 03:30,13,47.69,47.77,47.64,47.66,34
,2009-03-13 04:00,13,47.79,48.14,47.78,48.14,107
,2009-03-13 04:30,13,48.05,48.05,47.92,47.99,30
,2009-03-13 05:00,13,47.66,47.98,47.66,47.98,10
,2009-03-13 05:30,13,48.04,48.3,48.02,48.29,85
,2009-03-13 06:00,13,48.63,48.79,48.48,48.61,124
,2009-03-13 06:30,13,48.62,48.98,48.53,48.98,41
,2009-03-13 07:00,13,48.99,49.15,48.91,48.95,35
,2009-03-13 07:30,13,48.97,49,48.5,48.6,15
,2009-03-13 08:00,13,48.66,48.8,48.54,48.7,30
,2009-03-13 08:30,13,48.69,48.91,48.69,48.9,36
,2009-03-13 09:00,13,49.1,49.18,49.05,49.1,15
,2009-03-13 09:30,13,48.95,49,48.95,48.96,22
,2009-03-13 10:00,13,49,49.35,49,49.33,60
,2009-03-13 10:30,13,49.21,49.22,48.92,48.92,67
,2009-03-13 11:00,13,48.92,49.11,48.59,48.69,46
,2009-03-13 11:30,13,48.53,48.6,47.8,47.8,28
,2009-03-13 12:00,13,47.97,47.97,47.45,47.84,40
,2009-03-13 12:30,13,47.83,47.83,47.82,47.82,3
,2009-03-13 13:00,13,48.14,48.78,48.14,48.78,35
,2009-03-13 13:30,13,47.68,47.7,47.68,47.7,3
,2009-03-13 14:30,13,47.6,47.6,47.6,47.6,3
,2009-03-16 02:00,16,46.91,46.91,46.91,46.91,5
,2009-03-16 02:30,16,46.96,47.04,46.96,47.04,5
,2009-03-16 03:00,16,46.73,46.76,45.92,46.02,82
,2009-03-16 03:30,16,45.92,45.94,45.92,45.93,9
,2009-03-16 04:00,16,46.29,46.29,45.92,45.98,62
,2009-03-16 04:30,16,45.96,46.29,45.95,46.29,36
,2009-03-16 05:00,16,46.21,46.28,46.03,46.03,46
,2009-03-16 05:30,16,46,46.14,46,46.14,61
,2009-03-16 06:00,16,46.15,46.17,46.15,46.17,2
,2009-03-16 06:30,16,46.19,46.29,46.14,46.29,25
,2009-03-16 07:00,16,46.21,46.57,46.21,46.34,43
,2009-03-16 07:30,16,46.49,46.72,46.45,46.72,15
,2009-03-16 08:00,16,46.93,46.95,46.45,46.56,81
,2009-03-16 08:30,16,46.42,46.42,46.02,46.02,36
,2009-03-16 09:00,16,46.2,46.23,46.01,46.23,45
,2009-03-16 09:30,16,46.07,46.96,46.07,46.61,25
,2009-03-16 10:00,16,46.72,47.45,46.72,47.45,67
,2009-03-16 10:30,16,47.79,47.94,47.56,47.91,74
,2009-03-16 11:00,16,47.75,48.32,47.63,47.83,62
,2009-03-16 11:30,16,47.82,48.51,47.82,48.51,106
,2009-03-16 12:00,16,48.54,48.78,48.47,48.78,36
,2009-03-16 12:30,16,48.66,48.66,48.33,48.34,8
,2009-03-16 13:00,16,48.77,48.83,48.6,48.73,26
,2009-03-16 13:30,16,48.7,48.7,48.59,48.59,3
,2009-03-16 14:00,16,48.33,48.33,48.33,48.33,1
,2009-03-16 14:30,16,48.27,48.27,48.27,48.27,3
,2009-03-17 02:00,17,48.11,48.11,48,48,6
,2009-03-17 02:30,17,47.73,47.74,47.64,47.64,55
,2009-03-17 03:00,17,47.62,47.88,47.56,47.65,81
,2009-03-17 03:30,17,47.51,47.69,47.48,47.65,41
,2009-03-17 04:00,17,47.93,48.3,47.93,48.14,26
,2009-03-17 04:30,17,48.05,48.18,47.74,48.12,181
,2009-03-17 05:00,17,48.17,49.18,48.17,49.18,163
,2009-03-17 05:30,17,49.07,49.4,49.07,49.23,47
,2009-03-17 06:00,17,49.03,49.06,48.86,48.86,57
,2009-03-17 06:30,17,48.99,49.04,48.58,48.62,157
,2009-03-17 07:00,17,48.58,48.59,48.19,48.27,30
,2009-03-17 07:30,17,48.34,48.51,48.05,48.05,91
,2009-03-17 08:00,17,48.22,49.14,48.01,49.05,187
,2009-03-17 08:30,17,48.84,49.48,48.84,49.32,66
,2009-03-17 09:00,17,49.33,49.85,49.12,49.68,196
,2009-03-17 09:30,17,49.67,49.99,49.55,49.97,151
,2009-03-17 10:00,17,49.89,50.02,49.5,49.84,150
,2009-03-17 10:30,17,49.81,49.88,49.74,49.87,107
,2009-03-17 11:00,17,49.86,49.86,49.37,49.67,401
,2009-03-17 11:30,17,49.75,50.04,49.56,49.84,199
,2009-03-17 12:00,17,49.83,50.41,49.73,50.39,54
,2009-03-17 12:30,17,50.38,50.63,50.35,50.56,139
,2009-03-17 13:00,17,50.46,51.1,50.44,50.66,135
,2009-03-17 13:30,17,50.45,50.56,50.39,50.56,77
,2009-03-17 14:00,17,50.51,50.55,50.49,50.55,4
,2009-03-17 14:30,17,50.46,50.46,50.46,50.46,1
,2009-03-17 15:30,17,50.28,50.37,50.28,50.37,2
,2009-03-17 21:00,18,50.56,50.56,50.56,50.56,1
,2009-03-17 22:30,18,50.11,50.11,50.11,50.11,2
,2009-03-17 23:30,18,50.06,50.06,50.06,50.06,1
,2009-03-18 00:00,18,49.91,49.91,49.91,49.91,1
,2009-03-18 00:30,18,50.21,50.21,50.17,50.17,2
,2009-03-18 01:30,18,50.13,50.13,50.13,50.13,1
,2009-03-18 02:00,18,50.19,50.25,50.19,50.25,53
,2009-03-18 02:30,18,50.3,50.3,50.02,50.02,8
,2009-03-18 03:00,18,49.97,50.27,49.96,50.27,339
,2009-03-18 03:30,18,50.21,50.6,50.15,50.55,176
,2009-03-18 04:00,18,50.61,51.02,50.39,50.45,149
,2009-03-18 04:30,18,50.54,50.7,50.48,50.55,42
,2009-03-18 05:00,18,50.55,50.71,50.5,50.54,146
,2009-03-18 05:30,18,50.32,50.32,50.1,50.1,133
,2009-03-18 06:00,18,50.05,50.31,49.99,50.28,135
,2009-03-18 06:30,18,50.3,50.38,50.2,50.38,56
,2009-03-18 07:00,18,50.4,50.59,50.34,50.58,186
,2009-03-18 07:30,18,50.61,50.7,50.43,50.47,82
,2009-03-18 08:00,18,50.49,50.62,50.35,50.61,128
,2009-03-18 08:30,18,50.47,50.47,50.03,50.26,238
,2009-03-18 09:00,18,50.21,50.24,50.01,50.04,298
,2009-03-18 09:30,18,50.03,50.03,49.27,49.73,595
,2009-03-18 10:00,18,49.73,49.73,48.72,48.8,564
,2009-03-18 10:30,18,48.84,49.17,48.72,49.17,539
,2009-03-18 11:00,18,49.38,50.08,49.21,49.62,278
,2009-03-18 11:30,18,49.62,50.14,49.46,50.11,177
,2009-03-18 12:00,18,50.04,50.3,49.85,50.17,132
,2009-03-18 12:30,18,50.16,50.64,49.86,50.14,236
,2009-03-18 13:00,18,50.02,50.23,49.81,49.95,89
,2009-03-18 13:30,18,50.58,51.64,50.57,51.61,41
,2009-03-18 14:00,18,51.61,51.62,51.42,51.62,39
,2009-03-18 14:30,18,51.28,51.28,51.25,51.25,2
,2009-03-18 15:00,18,51.68,51.68,51.68,51.68,1
,2009-03-18 15:30,18,51.8,51.8,51.8,51.8,2
,2009-03-18 20:30,19,51.47,51.47,51.47,51.47,1
,2009-03-18 21:30,19,51.54,51.54,51.54,51.54,2
,2009-03-18 23:30,19,51.4,51.4,51.4,51.4,2
,2009-03-19 00:30,19,51.5,51.5,51.5,51.5,2
,2009-03-19 02:00,19,51.22,51.24,51.1,51.1,29
,2009-03-19 03:00,19,51.56,51.66,51.16,51.16,92
,2009-03-19 03:30,19,51.08,51.26,51.08,51.2,63
,2009-03-19 04:00,19,51.26,51.58,51.26,51.3,178
,2009-03-19 04:30,19,51.37,51.9,51.34,51.88,105
,2009-03-19 05:00,19,51.97,52.24,51.95,52.24,77
,2009-03-19 05:30,19,52.57,52.62,52.33,52.48,616
,2009-03-19 06:00,19,52.59,52.62,52.36,52.36,19
,2009-03-19 06:30,19,52.49,53.65,52.49,53.65,140
,2009-03-19 07:00,19,53.64,53.64,53.14,53.3,87
,2009-03-19 07:30,19,53.12,53.52,53.12,53.32,24
,2009-03-19 08:00,19,53.55,54.41,53.42,53.83,1181
,2009-03-19 08:30,19,53.6,53.63,53,53.27,151
,2009-03-19 09:00,19,53.25,53.78,53.04,53.53,333
,2009-03-19 09:30,19,53.53,53.86,53.4,53.69,132
,2009-03-19 10:00,19,53.82,53.82,53.45,53.46,282
,2009-03-19 10:30,19,53.45,53.45,52.86,53.1,225
,2009-03-19 11:00,19,53.11,53.12,52.35,52.35,469
,2009-03-19 11:30,19,52.5,53.25,52.47,53.1,275
,2009-03-19 12:00,19,53.17,53.63,53,53.42,107
,2009-03-19 12:30,19,53.22,53.35,53.08,53.25,65
,2009-03-19 13:00,19,53,53.41,52.8,53.29,297
,2009-03-19 13:30,19,53.04,53.04,53,53.01,4
,2009-03-19 14:00,19,53.09,53.09,53,53,3
,2009-03-19 14:30,19,52.82,52.82,52.74,52.74,5
,2009-03-19 23:00,20,52.84,52.84,52.84,52.84,1
,2009-03-20 03:00,20,53.07,53.3,53,53,24
,2009-03-20 03:30,20,52.99,53.57,52.99,53.28,8
,2009-03-20 04:00,20,53.43,53.43,53.04,53.04,28
,2009-03-20 04:30,20,52.97,52.98,52.86,52.86,45
,2009-03-20 05:00,20,52.81,52.81,52.34,52.68,163
,2009-03-20 05:30,20,52.64,52.73,52.42,52.73,122
,2009-03-20 06:00,20,53.06,53.17,53.06,53.15,14
,2009-03-20 06:30,20,53.23,53.33,52.9,52.9,84
,2009-03-20 07:00,20,52.97,52.98,52.49,52.77,81
,2009-03-20 07:30,20,52.65,52.9,52.63,52.9,27
,2009-03-20 08:00,20,53,53.05,52.58,52.85,85
,2009-03-20 08:30,20,52.66,53.45,52.66,53.29,94
,2009-03-20 09:00,20,53.37,53.79,53.32,53.79,61
,2009-03-20 09:30,20,53.41,53.85,53.34,53.66,176
,2009-03-20 10:00,20,53.78,53.84,53.23,53.24,40
,2009-03-20 10:30,20,53.31,53.51,53.14,53.24,178
,2009-03-20 11:00,20,53.24,53.65,52.96,53.45,145
,2009-03-20 11:30,20,53.59,53.59,53.15,53.35,131
,2009-03-20 12:00,20,53.36,53.46,53.14,53.18,239
,2009-03-20 12:30,20,53.28,53.38,53.18,53.29,109
,2009-03-20 13:00,20,53.31,54.04,53.18,53.89,352
,2009-03-20 13:30,20,53.92,53.97,53.84,53.97,59
,2009-03-20 14:00,20,53.95,53.96,53.9,53.9,8
,2009-03-22 23:30,23,54.4,54.4,54.25,54.26,5
,2009-03-23 00:00,23,54.43,54.44,54.43,54.44,8
,2009-03-23 00:30,23,54.45,54.45,54.3,54.3,3
,2009-03-23 01:00,23,54.45,54.45,54.45,54.45,1
,2009-03-23 01:30,23,54.43,54.43,54.43,54.43,1
,2009-03-23 02:00,23,54.36,54.36,54.35,54.35,3
,2009-03-23 02:30,23,54.35,54.44,54.35,54.44,32
,2009-03-23 03:00,23,54.45,54.45,54.22,54.26,327
,2009-03-23 03:30,23,54.16,54.33,54.1,54.17,199
,2009-03-23 04:00,23,54.23,54.23,53.99,54.14,117
,2009-03-23 04:30,23,54.12,54.34,54.12,54.34,114
,2009-03-23 05:00,23,54.32,54.32,54.13,54.2,106
,2009-03-23 05:30,23,54.15,54.22,54,54.03,122
,2009-03-23 06:00,23,54,54,53.83,53.99,36
,2009-03-23 06:30,23,54.13,54.22,54.08,54.08,61
,2009-03-23 07:00,23,54.12,54.31,54.06,54.28,22
,2009-03-23 07:30,23,54.28,54.28,53.84,53.84,61
,2009-03-23 08:00,23,53.98,54.25,53.76,54.07,143
,2009-03-23 08:30,23,54.2,54.55,54.15,54.27,244
,2009-03-23 09:00,23,54.31,55.77,54.18,55.39,195
,2009-03-23 09:30,23,55.39,56.02,55.26,55.69,307
,2009-03-23 10:00,23,55.62,55.94,55.55,55.91,216
,2009-03-23 10:30,23,56.13,56.25,55.85,56.18,178
,2009-03-23 11:00,23,56.22,56.4,55.97,56.01,202
,2009-03-23 11:30,23,56.02,56.19,55.87,56,378
,2009-03-23 12:00,23,55.94,55.94,55.66,55.66,185
,2009-03-23 12:30,23,55.7,56.12,55.67,55.89,151
,2009-03-23 13:00,23,55.89,56.4,55.39,56.4,480
,2009-03-23 13:30,23,56.31,56.38,56.24,56.28,49
,2009-03-23 14:00,23,56.24,56.25,56.24,56.25,3
,2009-03-23 15:00,23,56.39,56.4,56.39,56.4,3
,2009-03-23 20:00,24,56.1,56.1,56.1,56.1,2
,2009-03-23 20:30,24,55.97,55.97,55.97,55.97,1
,2009-03-23 21:00,24,55.97,55.97,55.97,55.97,1
,2009-03-23 21:30,24,56.08,56.08,56.08,56.08,2
,2009-03-23 23:30,24,56.09,56.09,55.98,55.98,2
,2009-03-24 00:30,24,55.91,55.91,55.91,55.91,1
,2009-03-24 01:00,24,56.07,56.07,56.07,56.07,1
,2009-03-24 02:00,24,55.92,55.92,55.92,55.92,1
,2009-03-24 02:30,24,55.83,55.83,55.83,55.83,4
,2009-03-24 03:00,24,55.67,55.67,55.47,55.47,25
,2009-03-24 03:30,24,55.61,55.78,55.57,55.59,139
,2009-03-24 04:00,24,55.58,55.63,55.49,55.52,186
,2009-03-24 04:30,24,55.73,55.86,55.56,55.56,75
,2009-03-24 05:00,24,55.71,56,55.64,55.75,105
,2009-03-24 05:30,24,55.71,56.05,55.65,55.65,223
,2009-03-24 06:00,24,55.59,55.88,55.53,55.53,181
,2009-03-24 06:30,24,55.53,55.88,55.53,55.85,79
,2009-03-24 07:00,24,55.7,55.79,55.63,55.76,48
,2009-03-24 07:30,24,55.78,56.07,55.78,55.93,123
,2009-03-24 08:00,24,56.05,56.21,55.43,55.46,218
,2009-03-24 08:30,24,55.46,55.78,55.33,55.35,239
,2009-03-24 09:00,24,55.41,55.71,55.36,55.38,235
,2009-03-24 09:30,24,55.38,55.8,55.25,55.65,225
,2009-03-24 10:00,24,55.56,55.93,55.56,55.75,169
,2009-03-24 10:30,24,55.68,55.74,55.33,55.36,85
,2009-03-24 11:00,24,55.39,55.57,55.3,55.38,242
,2009-03-24 11:30,24,55.39,55.77,55.31,55.68,123
,2009-03-24 12:00,24,55.64,55.86,55.45,55.62,49
,2009-03-24 12:30,24,55.64,55.91,55.53,55.84,192
,2009-03-24 13:00,24,55.72,56.34,55.62,56.26,200
,2009-03-24 13:30,24,56.26,56.26,56.02,56.1,10
,2009-03-24 14:00,24,56.01,56.01,55.92,55.92,4
,2009-03-24 14:30,24,55.83,55.83,55.66,55.66,8
,2009-03-24 15:30,24,55.65,55.66,55.65,55.65,8
,2009-03-24 20:30,25,55.68,55.68,55.68,55.68,1
,2009-03-24 21:00,25,55.44,55.44,55.44,55.44,1
,2009-03-24 22:30,25,55.46,55.5,55.46,55.5,4
,2009-03-24 23:00,25,55.5,55.5,55.5,55.5,2
,2009-03-25 00:00,25,55.42,55.42,55.42,55.42,1
,2009-03-25 02:30,25,55.36,55.41,55.22,55.22,94
,2009-03-25 03:00,25,55.19,55.5,55.19,55.42,169
,2009-03-25 03:30,25,55.48,55.51,55.33,55.33,357
,2009-03-25 04:00,25,55.31,55.37,55.31,55.31,37
,2009-03-25 04:30,25,55.31,55.31,54.96,54.96,133
,2009-03-25 05:00,25,54.91,55.17,54.87,55.11,135
,2009-03-25 05:30,25,55.16,55.18,55.01,55.11,81
,2009-03-25 06:00,25,55.01,55.07,55.01,55.07,2
,2009-03-25 06:30,25,55.06,55.06,54.76,54.76,74
,2009-03-25 07:00,25,54.74,54.94,54.29,54.53,238
,2009-03-25 07:30,25,54.59,54.89,54.57,54.89,151
,2009-03-25 08:00,25,54.83,54.9,54.72,54.72,42
,2009-03-25 08:30,25,54.61,54.66,54.25,54.49,130
,2009-03-25 09:00,25,54.69,55.12,54.68,54.96,196
,2009-03-25 09:30,25,54.82,55.29,54.45,54.85,141
,2009-03-25 10:00,25,54.88,55.1,54.65,55,179
,2009-03-25 10:30,25,55.16,56.1,55.16,55.61,275
,2009-03-25 11:00,25,55.58,55.76,54.97,54.97,181
,2009-03-25 11:30,25,55.13,55.13,54.59,54.91,149
,2009-03-25 12:00,25,54.87,54.91,54.54,54.54,207
,2009-03-25 12:30,25,54.53,55.22,54.5,54.85,199
,2009-03-25 13:00,25,54.85,54.85,53.9,54.47,252
,2009-03-25 13:30,25,54.46,54.56,54.46,54.52,24
,2009-03-25 14:30,25,54.57,54.7,54.57,54.61,13
,2009-03-25 15:30,25,54.46,54.46,54.46,54.46,6
,2009-03-25 20:30,26,55.13,55.13,55.13,55.13,1
,2009-03-26 01:00,26,55.13,55.13,55.13,55.13,8
,2009-03-26 01:30,26,55.13,55.13,55.13,55.13,1
,2009-03-26 02:00,26,55.08,55.08,55.08,55.08,33
,2009-03-26 03:00,26,55.13,55.57,55.13,55.15,88
,2009-03-26 03:30,26,55.23,55.46,55.23,55.32,176
,2009-03-26 04:00,26,55.36,55.46,55.32,55.46,107
,2009-03-26 04:30,26,55.25,55.28,55.19,55.19,17
,2009-03-26 05:00,26,55.17,55.47,55.17,55.43,142
,2009-03-26 05:30,26,55.43,55.43,55.23,55.36,22
,2009-03-26 06:00,26,55.4,55.44,55.36,55.42,33
,2009-03-26 06:30,26,55.6,55.63,55.48,55.6,92
,2009-03-26 07:00,26,55.6,55.6,55.42,55.42,36
,2009-03-26 07:30,26,55.48,56.29,55.44,56.24,155
,2009-03-26 08:00,26,56.31,56.42,55.91,56.08,60
,2009-03-26 08:30,26,56.11,56.11,55.57,55.69,14
,2009-03-26 09:00,26,55.63,55.65,55.56,55.56,4
,2009-03-26 09:30,26,55.48,55.8,55.25,55.42,50
,2009-03-26 10:00,26,55.38,55.86,55.37,55.48,132
,2009-03-26 10:30,26,55.51,55.68,55.4,55.46,29
,2009-03-26 11:00,26,55.55,55.75,55.29,55.47,110
,2009-03-26 11:30,26,55.5,55.57,55.25,55.42,45
,2009-03-26 12:00,26,55.44,55.87,55.44,55.73,82
,2009-03-26 12:30,26,55.84,55.85,55.45,55.45,78
,2009-03-26 13:00,26,55.68,56.2,55.68,56.13,196
,2009-03-26 13:30,26,55.97,55.97,55.89,55.94,67
,2009-03-26 23:30,27,55.61,55.61,55.61,55.61,3
,2009-03-27 00:30,27,55.64,55.64,55.64,55.64,1
,2009-03-27 02:30,27,55.58,55.68,55.58,55.68,86
,2009-03-27 03:00,27,55.8,55.96,55.8,55.84,19
,2009-03-27 03:30,27,55.79,55.86,55.71,55.74,32
,2009-03-27 04:00,27,55.64,55.78,55.56,55.6,77
,2009-03-27 04:30,27,55.53,55.58,55.42,55.48,65
,2009-03-27 05:00,27,55.35,55.38,55.17,55.37,74
,2009-03-27 05:30,27,55.31,55.42,55.25,55.4,61
,2009-03-27 06:00,27,55.23,55.25,55.01,55.13,127
,2009-03-27 06:30,27,55.12,55.14,54.9,54.91,114
,2009-03-27 07:00,27,54.89,55.19,54.89,55.11,171
,2009-03-27 07:30,27,55.13,55.34,55.13,55.25,90
,2009-03-27 08:30,27,54.54,54.54,54.1,54.45,234
,2009-03-27 09:00,27,54.35,54.35,54.04,54.25,122
,2009-03-27 09:30,27,54.2,54.42,54.2,54.32,118
,2009-03-27 10:00,27,54.2,54.3,53.99,54.28,115
,2009-03-27 10:30,27,54.3,54.64,54.26,54.3,238
,2009-03-27 11:00,27,54.28,54.58,53.94,54.29,376
,2009-03-27 11:30,27,54.34,54.55,54.22,54.44,120
,2009-03-27 12:00,27,54.33,54.36,54.18,54.36,71
,2009-03-27 12:30,27,54.21,54.45,54.06,54.45,16
,2009-03-27 13:00,27,54.47,54.91,54.47,54.69,93
,2009-03-27 13:30,27,54.69,54.76,54.63,54.76,38
,2009-03-27 15:30,27,54.98,54.98,54.98,54.98,2
,2009-03-29 18:30,30,54.14,54.14,54.14,54.14,4
,2009-03-29 20:30,30,53.9,53.9,53.9,53.9,1
,2009-03-29 22:30,30,54.03,54.03,54.03,54.03,4
,2009-03-30 00:00,30,53.94,53.94,53.94,53.94,2
,2009-03-30 01:30,30,53.92,53.92,53.7,53.7,36
,2009-03-30 02:00,30,53.73,53.83,53.37,53.38,235
,2009-03-30 02:30,30,53.37,53.4,53.19,53.29,57
,2009-03-30 03:00,30,53.3,53.44,53.07,53.23,258
,2009-03-30 03:30,30,53.09,53.22,53.04,53.1,139
,2009-03-30 04:00,30,53.15,53.22,53.03,53.21,202
,2009-03-30 04:30,30,53.43,53.43,53.25,53.32,199
,2009-03-30 05:00,30,53.52,53.55,53.24,53.24,83
,2009-03-30 05:30,30,53.26,53.45,53.26,53.3,50
,2009-03-30 06:00,30,53.3,53.39,53.17,53.38,97
,2009-03-30 06:30,30,53.42,53.76,53.36,53.76,31
,2009-03-30 07:00,30,53.72,53.78,53.59,53.73,36
,2009-03-30 07:30,30,53.5,53.51,53.16,53.33,43
,2009-03-30 08:00,30,53.18,53.35,53,53,106
,2009-03-30 08:30,30,53.1,53.3,52.84,52.88,98
,2009-03-30 09:00,30,52.82,53.12,52.79,53.01,133
,2009-03-30 09:30,30,52.98,52.99,52.84,52.84,106
,2009-03-30 10:00,30,52.86,52.88,52.64,52.68,399
,2009-03-30 10:30,30,52.69,52.71,52.12,52.21,575
,2009-03-30 11:00,30,52.15,52.15,51.65,51.95,442
,2009-03-30 11:30,30,51.9,52.08,51.46,51.49,166
,2009-03-30 12:00,30,51.45,51.48,50.7,51.02,308
,2009-03-30 12:30,30,51.03,51.12,50.78,50.81,356
,2009-03-30 13:00,30,50.83,51.19,50.6,50.95,385
,2009-03-30 13:30,30,50.96,51.14,50.9,50.9,65
,2009-03-30 14:30,30,51.09,51.09,51.09,51.09,1
,2009-03-30 15:00,30,50.95,50.95,50.95,50.95,6
,2009-03-30 19:00,31,51.45,51.45,51.34,51.34,3
,2009-03-30 20:00,31,51.34,51.34,51.34,51.34,4
,2009-03-30 20:30,31,51.58,51.63,51.58,51.63,4
,2009-03-30 21:00,31,51.62,51.62,51.62,51.62,1
,2009-03-30 21:30,31,51.72,51.91,51.72,51.91,34
,2009-03-30 22:00,31,51.79,51.79,51.79,51.79,1
,2009-03-30 23:00,31,51.73,51.73,51.73,51.73,1
,2009-03-30 23:30,31,51.63,51.63,51.63,51.63,1
,2009-03-31 00:00,31,51.58,51.58,51.58,51.58,1
,2009-03-31 00:30,31,51.56,51.56,51.56,51.56,10
,2009-03-31 01:00,31,51.69,51.93,51.69,51.83,139
,2009-03-31 01:30,31,51.64,51.64,51.59,51.64,9
,2009-03-31 02:00,31,51.62,51.62,51.46,51.6,16
,2009-03-31 02:30,31,51.32,51.54,51.2,51.5,81
,2009-03-31 03:00,31,51.53,51.6,51.49,51.53,157
,2009-03-31 03:30,31,51.42,51.43,51.3,51.38,123
,2009-03-31 04:00,31,51.34,51.76,51.34,51.76,250
,2009-03-31 04:30,31,51.77,52.2,51.77,52.08,41
,2009-03-31 05:00,31,51.95,51.95,51.73,51.94,90
,2009-03-31 05:30,31,52.05,52.43,52.02,52.43,208
,2009-03-31 06:00,31,52.39,52.53,52.27,52.48,85
,2009-03-31 06:30,31,52.43,52.43,52.27,52.36,31
,2009-03-31 07:00,31,52.38,52.43,52.04,52.1,143
,2009-03-31 07:30,31,52.09,52.4,51.9,52.18,122
,2009-03-31 08:00,31,52.07,52.22,51,51,439
,2009-03-31 08:30,31,51.09,51.2,50.7,50.81,272
,2009-03-31 09:00,31,50.44,50.61,50.19,50.3,370
,2009-03-31 09:30,31,50.48,50.69,50.34,50.34,168
,2009-03-31 10:00,31,50.33,50.66,50.24,50.31,376
,2009-03-31 10:30,31,50.28,50.82,50.25,50.62,187
,2009-03-31 11:00,31,50.66,50.66,50.28,50.28,65
,2009-03-31 11:30,31,50.31,50.59,50.21,50.57,152
,2009-03-31 12:00,31,50.62,50.81,50.36,50.45,264
,2009-03-31 12:30,31,50.65,51.22,50.65,51.17,171
,2009-03-31 13:00,31,51.18,52.16,51.11,51.96,982
,2009-03-31 13:30,31,52,52.04,51.64,51.64,174
,2009-03-31 14:00,31,51.63,51.7,51.63,51.65,3
,2009-03-31 14:30,31,51.69,51.69,51.69,51.69,1
,2009-03-31 15:30,31,51.38,51.38,51.38,51.38,1
,2009-03-31 16:00,31,51.43,51.43,51.43,51.43,1
,2009-03-31 21:00,1,50.94,50.94,50.94,50.94,1
,2009-03-31 22:00,1,50.95,50.95,50.95,50.95,1
,2009-04-01 01:30,1,50.99,51.2,50.99,51.15,12
,2009-04-01 02:00,1,51.21,51.22,50.96,50.97,42
,2009-04-01 02:30,1,50.82,50.9,50.77,50.9,35
,2009-04-01 03:00,1,50.9,50.9,50.6,50.85,208
,2009-04-01 03:30,1,51.01,51.06,50.87,51.01,257
,2009-04-01 04:00,1,50.96,50.96,50.62,50.79,319
,2009-04-01 04:30,1,50.79,50.79,50.58,50.62,85
,2009-04-01 05:00,1,50.56,50.84,50.46,50.81,179
,2009-04-01 05:30,1,50.76,50.76,50.37,50.37,89
,2009-04-01 06:00,1,50.47,50.97,50.47,50.88,117
,2009-04-01 06:30,1,50.86,50.93,50.42,50.42,124
,2009-04-01 07:00,1,50.46,50.64,50.42,50.59,140
,2009-04-01 07:30,1,50.58,50.8,50.51,50.65,97
,2009-04-01 08:00,1,50.7,50.7,49.86,50.07,332
,2009-04-01 08:30,1,50.11,50.53,49.95,50.52,190
,2009-04-01 09:00,1,50.58,50.7,50.38,50.39,219
,2009-04-01 09:30,1,50.45,50.71,50.23,50.36,49
,2009-04-01 10:00,1,50.21,50.29,49.74,49.85,673
,2009-04-01 10:30,1,49.93,50.25,49.84,50.22,375
,2009-04-01 11:00,1,50.25,50.31,49.94,49.95,192
,2009-04-01 11:30,1,49.96,50.25,49.8,49.93,94
,2009-04-01 12:00,1,49.92,50.19,49.79,49.97,134
,2009-04-01 12:30,1,49.81,50.22,49.81,50.19,43
,2009-04-01 13:00,1,50.37,50.92,50.36,50.77,264
,2009-04-01 13:30,1,50.78,50.97,50.76,50.95,44
,2009-04-01 14:00,1,50.77,50.77,50.77,50.77,1
,2009-04-02 01:00,2,51.26,51.58,51.26,51.58,3
,2009-04-02 01:30,2,51.57,51.57,51.57,51.57,1
,2009-04-02 02:00,2,51.45,51.65,51.45,51.5,27
,2009-04-02 02:30,2,51.49,51.64,51.44,51.59,179
,2009-04-02 03:00,2,51.69,52,51.63,51.93,361
,2009-04-02 03:30,2,51.92,52.54,51.92,52.19,330
,2009-04-02 04:00,2,52.19,53.36,52.19,53.22,291
,2009-04-02 04:30,2,53.3,53.32,53.03,53.09,89
,2009-04-02 05:00,2,53.08,53.77,53.02,53.48,252
,2009-04-02 05:30,2,53.6,53.75,53.54,53.54,140
,2009-04-02 06:00,2,53.52,53.52,53.31,53.52,32
,2009-04-02 06:30,2,53.54,53.54,53.27,53.49,44
,2009-04-02 07:00,2,53.51,53.8,53.51,53.63,112
,2009-04-02 07:30,2,53.55,54.06,53.45,53.66,141
,2009-04-02 08:00,2,53.72,54.79,53.72,54.51,469
,2009-04-02 08:30,2,54.46,54.67,53.93,54.56,273
,2009-04-02 09:00,2,54.6,55.02,54.55,54.55,225
,2009-04-02 09:30,2,54.69,54.8,54.37,54.8,82
,2009-04-02 10:00,2,54.68,54.9,54.17,54.17,307
,2009-04-02 10:30,2,54.26,54.64,54.13,54.6,191
,2009-04-02 11:00,2,54.6,55,54.49,54.7,170
,2009-04-02 11:30,2,54.85,54.94,54.68,54.78,23
,2009-04-02 12:00,2,54.68,54.77,54.44,54.68,36
,2009-04-02 12:30,2,54.73,55.01,54.73,54.95,94
,2009-04-02 13:00,2,54.9,55.39,54.9,55.07,91
,2009-04-02 13:30,2,55.04,55.15,55.04,55.13,28
,2009-04-02 14:00,2,55.02,55.07,54.98,55.01,20
,2009-04-02 19:30,3,54.67,54.67,54.67,54.67,1
,2009-04-02 20:30,3,54.52,54.52,54.46,54.46,3
,2009-04-02 23:00,3,54.5,54.5,54.5,54.5,1
,2009-04-03 00:30,3,54.48,54.56,54.47,54.56,3
,2009-04-03 01:00,3,54.57,54.66,54.57,54.66,9
,2009-04-03 01:30,3,54.66,54.66,54.66,54.66,11
,2009-04-03 02:00,3,54.66,54.67,54.55,54.56,48
,2009-04-03 02:30,3,54.51,54.59,54.47,54.57,62
,2009-04-03 03:00,3,54.44,54.56,54.44,54.55,85
,2009-04-03 03:30,3,54.55,56.62,54.55,55.78,373
,2009-04-03 04:00,3,55.79,55.87,55.51,55.53,104
,2009-04-03 04:30,3,55.46,55.79,55.38,55.75,188
,2009-04-03 05:00,3,55.61,55.61,55.43,55.53,21
,2009-04-03 05:30,3,55.5,55.75,55.5,55.65,83
,2009-04-03 06:00,3,55.55,55.55,55,55.13,103
,2009-04-03 06:30,3,55.06,55.12,54.64,54.85,151
,2009-04-03 07:00,3,54.89,55.05,54.89,55.05,130
,2009-04-03 07:30,3,55.05,55.2,54.59,54.61,100
,2009-04-03 08:00,3,54.74,54.87,54.3,54.87,135
,2009-04-03 08:30,3,54.91,55.04,54.68,55.04,370
,2009-04-03 09:00,3,54.8,54.99,54.66,54.94,110
,2009-04-03 09:30,3,54.86,54.86,54.46,54.49,168
,2009-04-03 10:00,3,54.47,54.53,53.94,54.06,830
,2009-04-03 10:30,3,54.06,54.84,54.06,54.71,419
,2009-04-03 11:00,3,54.7,55.46,54.67,55.43,193
,2009-04-03 11:30,3,55.53,55.69,54.94,55.27,146
,2009-04-03 12:00,3,55.21,55.34,55.17,55.34,7
,2009-04-03 12:30,3,55.5,55.5,55.14,55.43,12
,2009-04-03 13:00,3,55.17,55.93,55.01,55.76,108
,2009-04-03 13:30,3,55.68,55.75,55.67,55.7,49
,2009-04-03 14:00,3,55.55,55.57,55.5,55.57,42
,2009-04-03 14:30,3,55.7,55.7,55.7,55.7,1
,2009-04-03 16:00,3,55.9,55.9,55.9,55.9,2
,2009-04-05 17:30,6,56.14,56.14,56.14,56.14,1
,2009-04-05 20:00,6,56.15,56.23,56.15,56.23,10
,2009-04-05 20:30,6,56.34,56.34,56.34,56.34,1
,2009-04-05 23:00,6,56.5,56.5,56.49,56.49,5
,2009-04-05 23:30,6,56.56,56.56,56.56,56.56,17
,2009-04-06 00:00,6,56.56,56.56,56.37,56.37,3
,2009-04-06 01:00,6,56.49,56.49,56.38,56.38,8
,2009-04-06 01:30,6,56.51,56.51,56.51,56.51,13
,2009-04-06 02:00,6,56.45,56.46,56.14,56.14,123
,2009-04-06 02:30,6,56.25,56.35,56.16,56.24,92
,2009-04-06 03:00,6,56.2,56.63,56.19,56.57,158
,2009-04-06 03:30,6,56.57,56.63,56.27,56.28,150
,2009-04-06 04:00,6,56.26,56.34,56.2,56.34,106
,2009-04-06 04:30,6,56.32,56.42,56.1,56.12,35
,2009-04-06 05:00,6,56.22,56.4,56.22,56.4,57
,2009-04-06 05:30,6,56.28,56.35,56.07,56.18,74
,2009-04-06 06:00,6,56.2,56.49,56.2,56.3,87
,2009-04-06 06:30,6,56.24,56.24,55.5,55.66,151
,2009-04-06 07:00,6,55.68,55.77,55.25,55.32,257
,2009-04-06 07:30,6,55.3,55.3,54.89,54.94,128
,2009-04-06 08:00,6,54.92,55.08,54.2,54.48,421
,2009-04-06 08:30,6,54.45,54.86,54.44,54.84,200
,2009-04-06 09:00,6,54.86,55.63,54.86,55.18,220
,2009-04-06 09:30,6,54.98,55.07,54.36,54.39,461
,2009-04-06 10:00,6,54.44,54.52,53.7,54.48,1239
,2009-04-06 10:30,6,54.49,54.51,54.12,54.16,245
,2009-04-06 11:00,6,54.31,54.47,54.22,54.36,103
,2009-04-06 11:30,6,54.21,54.25,54,54,103
,2009-04-06 12:00,6,54.13,54.21,53.98,54,228
,2009-04-06 12:30,6,53.92,54,53.71,53.82,255
,2009-04-06 13:00,6,53.75,54.75,53.7,54.74,1126
,2009-04-06 13:30,6,54.72,54.96,54.65,54.81,59
,2009-04-06 14:00,6,54.78,54.78,54.77,54.77,3
,2009-04-06 14:30,6,54.83,54.83,54.76,54.83,4
,2009-04-06 15:00,6,54.97,55.07,54.97,55,5
,2009-04-06 19:30,7,54.94,54.94,54.94,54.94,1
,2009-04-06 22:00,7,54.73,54.75,54.68,54.68,16
,2009-04-06 22:30,7,54.66,54.8,54.66,54.8,18
,2009-04-06 23:00,7,54.84,54.9,54.8,54.8,28
,2009-04-06 23:30,7,54.68,54.95,54.68,54.95,22
,2009-04-07 00:00,7,54.95,54.95,54.92,54.92,7
,2009-04-07 00:30,7,54.92,54.92,54.88,54.88,11
,2009-04-07 01:00,7,55.02,55.32,55.02,55.32,3
,2009-04-07 01:30,7,55.3,55.37,55.3,55.31,8
,2009-04-07 02:00,7,55.43,55.49,55.34,55.49,47
,2009-04-07 02:30,7,55.43,55.45,55.28,55.28,55
,2009-04-07 03:00,7,55.2,55.2,54.85,54.98,167
,2009-04-07 03:30,7,54.97,55.07,54.36,54.58,170
,2009-04-07 04:00,7,54.5,54.83,54.38,54.41,55
,2009-04-07 04:30,7,54.29,54.62,54.15,54.62,99
,2009-04-07 05:00,7,54.64,54.7,54.27,54.44,86
,2009-04-07 05:30,7,54.36,54.43,54.17,54.25,131
,2009-04-07 06:00,7,54.26,54.39,54.19,54.29,75
,2009-04-07 06:30,7,54.3,54.53,54.21,54.5,26
,2009-04-07 07:00,7,54.51,54.51,54.34,54.34,146
,2009-04-07 07:30,7,54.36,54.51,54.05,54.49,183
,2009-04-07 08:00,7,54.16,54.17,53.56,53.61,318
,2009-04-07 08:30,7,53.57,53.96,53.51,53.75,173
,2009-04-07 09:00,7,53.68,53.89,53.59,53.87,393
,2009-04-07 09:30,7,53.9,54.17,53.45,53.52,354
,2009-04-07 10:00,7,53.53,54.1,53.51,54.05,367
,2009-04-07 10:30,7,54.01,54.07,53.83,53.93,192
,2009-04-07 11:00,7,54.04,54.24,53.89,54.17,266
,2009-04-07 11:30,7,54.08,54.25,54,54.22,157
,2009-04-07 12:00,7,54.09,54.1,53.89,53.99,52
,2009-04-07 12:30,7,53.87,54.18,53.7,54.12,270
,2009-04-07 13:00,7,54.11,54.39,53.59,53.73,345
,2009-04-07 13:30,7,53.71,53.85,53.56,53.61,137
,2009-04-07 14:00,7,53.7,53.75,53.7,53.75,15
,2009-04-07 14:30,7,53.81,53.85,53.74,53.74,12
,2009-04-07 16:30,7,53.21,53.21,53.21,53.21,10
,2009-04-07 22:00,8,53.14,53.14,53.14,53.14,10
,2009-04-08 00:00,8,53.12,53.12,53.12,53.12,1
,2009-04-08 00:30,8,53.18,53.18,53.13,53.17,3
,2009-04-08 01:00,8,53.18,53.2,53.18,53.19,6
,2009-04-08 01:30,8,53.05,53.05,52.61,52.61,8
,2009-04-08 02:00,8,52.61,52.61,52.3,52.55,173
,2009-04-08 02:30,8,52.55,52.73,52.46,52.73,132
,2009-04-08 03:00,8,52.7,52.88,52.63,52.81,218
,2009-04-08 03:30,8,52.78,52.85,52.7,52.73,216
,2009-04-08 04:00,8,52.73,52.73,52.55,52.6,107
,2009-04-08 04:30,8,52.6,52.6,52.34,52.34,172
,2009-04-08 05:00,8,52.37,52.59,52.36,52.46,203
,2009-04-08 05:30,8,52.47,52.67,52.42,52.67,101
,2009-04-08 06:00,8,52.65,52.98,52.65,52.9,130
,2009-04-08 06:30,8,52.86,53.14,52.85,52.92,235
,2009-04-08 07:00,8,52.91,52.99,52.84,52.87,98
,2009-04-08 07:30,8,52.91,53.22,52.9,53.08,94
,2009-04-08 08:00,8,53.06,53.16,52.81,53.1,288
,2009-04-08 08:30,8,53.11,53.62,53.11,53.44,216
,2009-04-08 09:00,8,53.47,53.49,52.78,52.87,321
,2009-04-08 09:30,8,53.1,54.73,52.98,54.68,1221
,2009-04-08 10:00,8,54.72,55.33,54.67,54.8,926
,2009-04-08 10:30,8,54.87,55.29,54.85,55.03,368
,2009-04-08 11:00,8,55.05,55.78,55.03,55.66,246
,2009-04-08 11:30,8,55.58,55.82,55.42,55.42,71
,2009-04-08 12:00,8,55.41,55.47,55.1,55.43,93
,2009-04-08 12:30,8,55.4,55.42,54.96,55.03,34
,2009-04-08 13:00,8,55.25,55.34,53.76,53.98,463
,2009-04-08 13:30,8,53.98,54.45,53.9,54.36,85
,2009-04-08 15:00,8,54.4,54.5,54.4,54.45,6
,2009-04-08 22:00,9,54.32,54.32,54.32,54.32,1
,2009-04-08 22:30,9,54.44,54.44,54.44,54.44,25
,2009-04-08 23:00,9,54.41,54.41,54.41,54.41,1
,2009-04-08 23:30,9,54.52,54.64,54.52,54.62,42
,2009-04-09 00:00,9,54.52,54.52,54.5,54.51,13
,2009-04-09 00:30,9,54.48,54.48,54.48,54.48,1
,2009-04-09 01:00,9,54.56,54.61,54.56,54.61,5
,2009-04-09 01:30,9,54.7,54.95,54.7,54.95,30
,2009-04-09 02:00,9,55.2,55.52,55.19,55.24,48
,2009-04-09 02:30,9,55.19,55.28,55.13,55.13,72
,2009-04-09 03:00,9,55.32,55.64,55.19,55.32,160
,2009-04-09 03:30,9,55.3,55.4,55.17,55.36,190
,2009-04-09 04:00,9,55.33,55.56,55.08,55.2,161
,2009-04-09 04:30,9,55.07,55.09,54.97,55.08,125
,2009-04-09 05:00,9,55.04,55.19,54.67,55.08,252
,2009-04-09 05:30,9,55.1,55.1,54.62,54.72,285
,2009-04-09 06:00,9,54.86,55.04,54.73,54.74,193
,2009-04-09 06:30,9,54.71,55.18,54.62,55.18,109
,2009-04-09 07:00,9,55.27,55.42,55.09,55.19,79
,2009-04-09 07:30,9,55.21,55.63,55.15,55.39,247
,2009-04-09 08:00,9,55.39,56.36,55.39,56.13,1098
,2009-04-09 08:30,9,55.87,56.11,55.78,55.78,217
,2009-04-09 09:00,9,55.8,56,55.65,55.77,193
,2009-04-09 09:30,9,55.75,55.84,55.49,55.61,154
,2009-04-09 10:00,9,55.59,55.69,54.89,55.03,270
,2009-04-09 10:30,9,55.03,55.32,54.75,55.03,391
,2009-04-09 11:00,9,55.05,55.26,55,55.15,152
,2009-04-09 11:30,9,55.21,55.21,54.7,54.85,269
,2009-04-09 12:00,9,54.8,55.38,54.71,55.22,163
,2009-04-09 12:30,9,55.28,55.55,55.15,55.52,234
,2009-04-09 13:00,9,55.53,56.33,55.16,56.26,490
,2009-04-09 13:30,9,56.2,56.28,55.84,56.23,107
,2009-04-09 14:00,9,56.14,56.25,56.14,56.25,2
,2009-04-09 14:30,9,56.19,56.19,56.09,56.13,5
,2009-04-09 15:00,9,56.21,56.26,56.21,56.24,8
,2009-04-12 18:00,13,55.98,55.98,55.98,55.98,3
,2009-04-12 20:00,13,56.03,56.03,56.03,56.03,1
,2009-04-12 21:00,13,55.96,55.96,55.96,55.96,2
,2009-04-12 21:30,13,56.04,56.04,56.04,56.04,1
,2009-04-12 22:30,13,56.2,56.2,56.2,56.2,1
,2009-04-13 00:30,13,55.91,55.91,55.91,55.91,2
,2009-04-13 01:30,13,55.61,55.61,55.61,55.61,2
,2009-04-13 02:00,13,55.55,55.62,55.53,55.62,20
,2009-04-13 02:30,13,55.56,55.65,55.56,55.63,33
,2009-04-13 03:00,13,55.7,55.7,55.57,55.63,61
,2009-04-13 03:30,13,55.62,55.78,55.62,55.7,38
,2009-04-13 04:00,13,55.57,55.57,55.24,55.32,50
,2009-04-13 04:30,13,55.22,55.22,54.81,54.85,53
,2009-04-13 05:00,13,54.87,55.11,54.87,54.91,29
,2009-04-13 05:30,13,54.92,55.07,54.92,55,72
,2009-04-13 06:00,13,55.03,55.22,55.01,55.14,24
,2009-04-13 06:30,13,55.12,55.28,55.02,55.26,59
,2009-04-13 07:00,13,55.27,55.45,55.19,55.19,94
,2009-04-13 07:30,13,55.2,55.76,55.18,55.74,120
,2009-04-13 08:00,13,55.64,55.64,53.4,53.5,458
,2009-04-13 08:30,13,53.53,53.81,53.37,53.51,238
,2009-04-13 09:00,13,53.53,53.59,53.3,53.37,214
,2009-04-13 09:30,13,53.36,53.36,53.15,53.16,74
,2009-04-13 10:00,13,53.12,53.42,53.04,53.38,119
,2009-04-13 10:30,13,53.34,53.71,53.27,53.61,191
,2009-04-13 11:00,13,53.63,54.03,53.57,54.01,230
,2009-04-13 11:30,13,54.02,54.83,53.98,54.83,442
,2009-04-13 12:00,13,54.76,55.35,54.62,55.03,250
,2009-04-13 12:30,13,55.26,55.57,55.1,55.41,385
,2009-04-13 13:00,13,55.49,55.5,54.19,54.34,245
,2009-04-13 13:30,13,54.33,54.52,54.27,54.39,46
,2009-04-13 14:30,13,54.4,54.4,54.29,54.3,13
,2009-04-13 15:00,13,54.13,54.13,54.13,54.13,2
,2009-04-13 20:00,14,54.3,54.3,54.3,54.3,3
,2009-04-13 20:30,14,54.22,54.22,54.22,54.22,1
,2009-04-13 21:00,14,54.16,54.16,54.16,54.16,1
,2009-04-13 21:30,14,53.98,53.98,53.86,53.86,2
,2009-04-13 22:00,14,53.73,53.73,53.73,53.73,6
,2009-04-13 22:30,14,53.86,53.86,53.86,53.86,3
,2009-04-13 23:30,14,53.84,53.84,53.84,53.84,1
,2009-04-14 00:00,14,53.79,53.84,53.79,53.83,6
,2009-04-14 00:30,14,53.83,53.84,53.82,53.84,29
,2009-04-14 01:00,14,53.84,54.02,53.84,53.99,26
,2009-04-14 01:30,14,53.95,54.05,53.92,54.05,19
,2009-04-14 02:00,14,54.11,54.11,53.43,53.54,313
,2009-04-14 02:30,14,53.62,53.91,53.62,53.88,68
,2009-04-14 03:00,14,53.9,54.29,53.87,54.18,260
,2009-04-14 03:30,14,54.17,54.77,54.16,54.66,346
,2009-04-14 04:00,14,54.74,55.47,54.74,55.45,321
,2009-04-14 04:30,14,55.55,55.58,55.23,55.56,185
,2009-04-14 05:00,14,55.64,55.64,55.07,55.11,140
,2009-04-14 05:30,14,55.32,55.48,55.05,55.44,21
,2009-04-14 06:00,14,55.4,55.51,55.17,55.23,89
,2009-04-14 06:30,14,55.22,55.4,55.19,55.19,52
,2009-04-14 07:00,14,55.45,55.64,55.41,55.54,212
,2009-04-14 07:30,14,55.47,55.48,54.45,54.65,353
,2009-04-14 08:00,14,54.62,54.93,54.36,54.52,452
,2009-04-14 08:30,14,54.55,54.56,53.78,53.93,543
,2009-04-14 09:00,14,53.91,54.85,53.91,54.85,561
,2009-04-14 09:30,14,54.78,55.34,54.38,54.47,979
,2009-04-14 10:00,14,54.5,54.65,54.16,54.53,598
,2009-04-14 10:30,14,54.62,55.22,54.51,54.88,764
,2009-04-14 11:00,14,54.91,54.95,54.41,54.55,378
,2009-04-14 11:30,14,54.55,54.77,54.02,54.04,438
,2009-04-14 12:00,14,54.06,54.14,53.82,54.09,476
,2009-04-14 12:30,14,54.07,54.16,53.79,53.9,559
,2009-04-14 13:00,14,54.07,54.51,53.88,54.16,771
,2009-04-14 13:30,14,54.15,54.19,53.96,53.98,138
,2009-04-14 14:00,14,54.07,54.13,54.07,54.07,4
,2009-04-14 14:30,14,54.06,54.06,53.89,53.89,18
,2009-04-14 15:00,14,53.84,53.84,53.82,53.82,2
,2009-04-14 15:30,14,53.79,53.83,53.79,53.83,15
,2009-04-14 16:00,14,53.87,53.92,53.72,53.72,5
,2009-04-14 20:00,15,53.73,53.73,53.73,53.73,2
,2009-04-14 21:30,15,54.15,54.15,54.15,54.15,1
,2009-04-14 22:00,15,54.15,54.15,54.13,54.13,6
,2009-04-14 22:30,15,54.13,54.13,53.99,53.99,4
,2009-04-14 23:00,15,54.06,54.08,53.84,53.85,8
,2009-04-14 23:30,15,53.82,53.82,53.82,53.82,1
,2009-04-15 00:00,15,53.84,53.84,53.84,53.84,1
,2009-04-15 01:00,15,53.91,54,53.87,53.91,24
,2009-04-15 01:30,15,53.98,54.03,53.93,53.93,22
,2009-04-15 02:00,15,53.99,54.06,53.79,53.92,32
,2009-04-15 02:30,15,53.93,54.29,53.85,54.06,58
,2009-04-15 03:00,15,54.16,54.7,54.09,54.54,124
,2009-04-15 03:30,15,54.62,54.86,54.49,54.53,337
,2009-04-15 04:00,15,54.53,54.94,54.46,54.84,286
,2009-04-15 04:30,15,54.85,54.86,54.54,54.56,167
,2009-04-15 05:00,15,54.59,54.96,54.51,54.68,215
,2009-04-15 05:30,15,54.71,54.8,54.61,54.69,62
,2009-04-15 06:00,15,54.59,54.68,54.5,54.62,63
,2009-04-15 06:30,15,54.53,54.53,54.01,54.11,231
,2009-04-15 07:00,15,54.1,54.1,53.67,53.79,826
,2009-04-15 07:30,15,53.8,54.02,53.59,53.69,511
,2009-04-15 08:00,15,53.67,54.01,53.54,53.97,244
,2009-04-15 08:30,15,53.83,54.35,53.73,54.22,406
,2009-04-15 09:00,15,54.14,54.27,53.97,53.97,565
,2009-04-15 09:30,15,53.89,53.89,53.2,53.27,1045
,2009-04-15 10:00,15,53.29,53.75,53.16,53.65,538
,2009-04-15 10:30,15,53.68,54.17,53.64,54.14,775
,2009-04-15 11:00,15,54.11,54.3,53.46,53.69,413
,2009-04-15 11:30,15,53.63,54.03,53.45,54.01,368
,2009-04-15 12:00,15,53.96,54.18,53.87,54.01,268
,2009-04-15 12:30,15,54.09,54.09,53.57,53.83,275
,2009-04-15 13:00,15,53.77,54.25,53.5,53.73,727
,2009-04-15 13:30,15,53.69,53.98,53.67,53.9,64
,2009-04-15 14:00,15,53.99,54.02,53.99,54.01,4
,2009-04-15 14:30,15,53.96,54.3,53.96,54.3,12
,2009-04-15 15:00,15,54.25,54.29,54.21,54.22,4
,2009-04-15 19:30,16,54.54,54.54,54.54,54.54,1
,2009-04-15 21:00,16,54.12,54.12,54.05,54.09,36
,2009-04-15 22:00,16,53.88,53.88,53.88,53.88,1
,2009-04-15 22:30,16,54.1,54.1,54.1,54.1,1
,2009-04-15 23:30,16,54.1,54.1,53.82,53.87,104
,2009-04-16 00:30,16,53.98,53.98,53.98,53.98,1
,2009-04-16 01:00,16,53.95,53.95,53.83,53.89,7
,2009-04-16 01:30,16,53.86,54.21,53.86,54.18,43
,2009-04-16 02:00,16,54.19,54.45,54.19,54.24,126
,2009-04-16 02:30,16,54.32,54.47,53.91,54.45,167
,2009-04-16 03:00,16,54.49,54.6,54.3,54.47,290
,2009-04-16 03:30,16,54.44,54.54,54.08,54.32,350
,2009-04-16 04:00,16,54.34,54.36,54.08,54.16,118
,2009-04-16 04:30,16,54.15,54.24,54.05,54.05,200
,2009-04-16 05:00,16,54.05,54.15,53.94,54.11,357
,2009-04-16 05:30,16,54.15,54.17,53.6,53.75,371
,2009-04-16 06:00,16,53.73,53.86,53.67,53.8,169
,2009-04-16 06:30,16,53.81,54.08,53.75,54.01,224
,2009-04-16 07:00,16,54,54,53.76,53.84,146
,2009-04-16 07:30,16,53.93,54.41,53.9,54.33,268
,2009-04-16 08:00,16,54.38,55,54.13,54.59,744
,2009-04-16 08:30,16,54.55,54.66,53.9,54.07,481
,2009-04-16 09:00,16,53.98,54.3,53.9,54.23,300
,2009-04-16 09:30,16,54.25,54.53,53.86,53.93,840
,2009-04-16 10:00,16,53.93,54.31,53.9,54.22,668
,2009-04-16 10:30,16,54.29,54.33,54.08,54.3,631
,2009-04-16 11:00,16,54.29,54.47,54.14,54.16,294
,2009-04-16 11:30,16,54.15,54.28,54.05,54.25,302
,2009-04-16 12:00,16,54.28,54.36,53.94,54.15,213
,2009-04-16 12:30,16,54.12,54.17,53.87,53.97,227
,2009-04-16 13:00,16,53.98,54.31,53.98,54.15,433
,2009-04-16 13:30,16,54.15,54.17,54.08,54.12,61
,2009-04-16 14:00,16,54.12,54.17,54.05,54.11,37
,2009-04-16 14:30,16,54.09,54.16,54.05,54.16,5
,2009-04-16 15:00,16,54.17,54.17,54.17,54.17,2
,2009-04-16 19:30,17,54.27,54.28,54.27,54.28,4
,2009-04-16 20:30,17,54.28,54.3,54.28,54.3,16
,2009-04-16 21:00,17,54.27,54.3,54.27,54.3,5
,2009-04-16 21:30,17,54.27,54.27,54.2,54.2,11
,2009-04-16 22:30,17,54.06,54.06,54.06,54.06,1
,2009-04-16 23:00,17,54.06,54.06,54.06,54.06,3
,2009-04-16 23:30,17,54.06,54.06,54.01,54.01,47
,2009-04-17 00:00,17,54.03,54.03,54.03,54.03,1
,2009-04-17 00:30,17,54.06,54.1,54.06,54.1,15
,2009-04-17 01:00,17,54.04,54.15,54.03,54.1,14
,2009-04-17 01:30,17,54.16,54.17,54.06,54.09,21
,2009-04-17 02:00,17,54.13,54.24,53.98,53.98,61
,2009-04-17 02:30,17,54.03,54.15,54.02,54.05,52
,2009-04-17 03:00,17,54,54.05,53.88,53.91,249
,2009-04-17 03:30,17,53.89,54.04,53.89,54.03,298
,2009-04-17 04:00,17,53.96,53.97,53.71,53.82,469
,2009-04-17 04:30,17,53.82,54.14,53.81,54,264
,2009-04-17 05:00,17,54,54.1,53.84,53.91,116
,2009-04-17 05:30,17,53.92,53.99,53.84,53.93,130
,2009-04-17 06:00,17,53.96,54,53.91,53.97,39
,2009-04-17 06:30,17,53.97,54.15,53.96,54.15,185
,2009-04-17 07:00,17,54.15,54.55,53.95,54.48,838
,2009-04-17 07:30,17,54.49,54.84,54.21,54.62,579
,2009-04-17 08:00,17,54.68,55.03,54.42,54.89,1023
,2009-04-17 08:30,17,54.88,54.88,54.36,54.67,666
,2009-04-17 09:00,17,54.66,54.7,54.48,54.52,476
,2009-04-17 09:30,17,54.51,54.54,54.19,54.23,731
,2009-04-17 10:00,17,54.23,54.56,54.22,54.34,661
,2009-04-17 10:30,17,54.34,54.4,54.08,54.1,709
,2009-04-17 11:00,17,54.09,54.3,53.94,54.3,518
,2009-04-17 11:30,17,54.29,54.29,54.04,54.15,387
,2009-04-17 12:00,17,54.17,54.31,54.13,54.29,200
,2009-04-17 12:30,17,54.27,54.67,54.27,54.56,295
,2009-04-17 13:00,17,54.5,54.79,54.27,54.43,348
,2009-04-17 13:30,17,54.45,54.45,54.33,54.43,42
,2009-04-17 14:00,17,54.44,54.5,54.36,54.36,14
,2009-04-17 14:30,17,54.33,54.52,54.33,54.51,5
,2009-04-17 15:00,17,54.43,54.43,54.43,54.43,1
,2009-04-19 20:00,20,53.88,53.89,53.78,53.89,5
,2009-04-19 20:30,20,53.62,53.67,53.62,53.67,2
,2009-04-19 21:00,20,53.62,53.62,53.62,53.62,1
,2009-04-19 22:30,20,53.64,53.64,53.64,53.64,1
,2009-04-20 00:30,20,53.97,53.97,53.97,53.97,1
,2009-04-20 01:00,20,53.94,53.94,53.71,53.77,9
,2009-04-20 01:30,20,53.7,53.76,53.67,53.76,17
,2009-04-20 02:00,20,53.78,54.01,53.75,53.9,172
,2009-04-20 02:30,20,53.89,53.94,53.78,53.85,47
,2009-04-20 03:00,20,53.79,53.8,53.54,53.77,353
,2009-04-20 03:30,20,53.76,53.84,53.56,53.81,552
,2009-04-20 04:00,20,53.81,53.82,52.86,53.01,1290
,2009-04-20 04:30,20,52.99,53.32,52.99,53.1,621
,2009-04-20 05:00,20,53.12,53.15,52.49,52.66,772
,2009-04-20 05:30,20,52.67,52.72,52.54,52.68,172
,2009-04-20 06:00,20,52.67,52.9,52.61,52.7,312
,2009-04-20 06:30,20,52.68,52.7,52.22,52.28,504
,2009-04-20 07:00,20,52.27,52.66,52.27,52.5,233
,2009-04-20 07:30,20,52.52,52.77,52.21,52.22,576
,2009-04-20 08:00,20,52.19,52.19,51.33,51.65,1528
,2009-04-20 08:30,20,51.69,51.98,51.55,51.61,484
,2009-04-20 09:00,20,51.56,51.59,50.99,51.21,1100
,2009-04-20 09:30,20,51.18,51.29,51,51.06,680
,2009-04-20 10:00,20,51.06,51.53,51.02,51.29,806
,2009-04-20 10:30,20,51.3,51.34,51.13,51.26,633
,2009-04-20 11:00,20,51.26,51.3,51.03,51.09,323
,2009-04-20 11:30,20,51.1,51.47,51.06,51.45,690
,2009-04-20 12:00,20,51.45,51.47,51.19,51.35,295
,2009-04-20 12:30,20,51.29,51.37,51.15,51.36,125
,2009-04-20 13:00,20,51.34,51.36,50.85,51.01,631
,2009-04-20 13:30,20,50.96,51.07,50.76,50.76,247
,2009-04-20 14:00,20,50.78,50.95,50.75,50.95,26
,2009-04-20 14:30,20,51.05,51.05,50.98,51.02,8
,2009-04-20 15:00,20,51.02,51.02,51.02,51.02,4
,2009-04-20 15:30,20,50.85,50.98,50.85,50.86,8
,2009-04-20 19:00,21,51.03,51.03,51.03,51.03,7
,2009-04-20 20:30,21,51.22,51.22,50.98,50.98,4
,2009-04-20 21:00,21,50.99,51.01,50.99,51.01,5
,2009-04-20 21:30,21,51.11,51.11,51.11,51.11,1
,2009-04-20 22:30,21,51.12,51.22,51.12,51.22,17
,2009-04-20 23:00,21,51.19,51.19,51.17,51.17,3
,2009-04-20 23:30,21,51.27,51.27,51.2,51.2,12
,2009-04-21 01:00,21,51.03,51.14,50.95,50.97,61
,2009-04-21 01:30,21,50.99,51,50.67,50.67,57
,2009-04-21 02:00,21,50.68,50.87,50.57,50.75,271
,2009-04-21 02:30,21,50.79,51.06,50.79,51.05,220
,2009-04-21 03:00,21,51.07,51.18,50.92,51.12,392
,2009-04-21 03:30,21,51.24,51.59,51.2,51.51,484
,2009-04-21 04:00,21,51.55,51.76,51.41,51.52,679
,2009-04-21 04:30,21,51.59,51.65,51.22,51.32,359
,2009-04-21 05:00,21,51.32,51.67,51.31,51.5,476
,2009-04-21 05:30,21,51.47,51.6,51.2,51.25,358
,2009-04-21 06:00,21,51.25,51.51,51.16,51.44,234
,2009-04-21 06:30,21,51.43,51.49,51.24,51.24,96
,2009-04-21 07:00,21,51.24,51.33,50.65,50.65,326
,2009-04-21 07:30,21,50.7,51.05,50.7,50.88,304
,2009-04-21 08:00,21,50.88,50.89,49.45,49.6,1424
,2009-04-21 08:30,21,49.64,50.3,49.55,50.18,786
,2009-04-21 09:00,21,50.24,50.41,49.89,50.06,835
,2009-04-21 09:30,21,50,50.53,49.99,50.5,914
,2009-04-21 10:00,21,50.49,50.92,50.44,50.84,1373
,2009-04-21 10:30,21,50.87,51.51,50.73,51.35,932
,2009-04-21 11:00,21,51.41,51.55,50.96,51.21,279
,2009-04-21 11:30,21,51.28,51.49,51.17,51.2,184
,2009-04-21 12:00,21,51.2,51.58,51.11,51.34,278
,2009-04-21 12:30,21,51.36,51.59,51.2,51.48,242
,2009-04-21 13:00,21,51.49,51.74,50.78,50.93,819
,2009-04-21 13:30,21,50.91,51.13,50.79,51.03,187
,2009-04-21 14:00,21,51.17,51.17,50.98,50.98,15
,2009-04-21 14:30,21,50.9,51.08,50.9,51.08,12
,2009-04-21 15:00,21,51.03,51.03,51,51,2
,2009-04-21 15:30,21,51.23,51.5,51.23,51.5,9
,2009-04-21 19:00,22,50.96,50.96,50.96,50.96,12
,2009-04-21 20:00,22,51.5,51.5,51.34,51.34,3
,2009-04-21 20:30,22,51.24,51.24,51.13,51.17,7
,2009-04-21 21:30,22,51.15,51.18,51.15,51.18,4
,2009-04-21 23:30,22,51.16,51.16,51.16,51.16,2
,2009-04-22 01:00,22,51.12,51.12,50.93,50.93,14
,2009-04-22 01:30,22,50.97,50.97,50.73,50.77,87
,2009-04-22 02:00,22,50.67,50.87,50.53,50.87,127
,2009-04-22 02:30,22,50.83,51.02,50.82,50.85,47
,2009-04-22 03:00,22,50.94,51.12,50.72,51.12,184
,2009-04-22 03:30,22,51.13,51.35,51.04,51.11,255
,2009-04-22 04:00,22,51.1,51.28,50.94,51.09,505
,2009-04-22 04:30,22,51.11,51.33,51.05,51.28,220
,2009-04-22 05:00,22,51.27,51.33,51.06,51.1,189
,2009-04-22 05:30,22,51.06,51.11,50.9,51,188
,2009-04-22 06:00,22,50.95,51,50.89,50.96,189
,2009-04-22 06:30,22,50.94,51.08,50.85,51.01,252
,2009-04-22 07:00,22,50.99,51.16,50.81,50.88,462
,2009-04-22 07:30,22,50.91,50.92,50.26,50.29,640
,2009-04-22 08:00,22,50.29,50.81,50.07,50.61,555
,2009-04-22 08:30,22,50.65,50.72,50.3,50.58,303
,2009-04-22 09:00,22,50.6,51.12,50.32,50.32,665
,2009-04-22 09:30,22,50.36,51.01,49.96,50.15,2367
,2009-04-22 10:00,22,50.14,50.72,50.08,50.6,1310
,2009-04-22 10:30,22,50.59,50.81,50.32,50.38,827
,2009-04-22 11:00,22,50.44,50.55,50.28,50.34,252
,2009-04-22 11:30,22,50.34,50.44,50.15,50.44,467
,2009-04-22 12:00,22,50.42,50.7,50.25,50.66,302
,2009-04-22 12:30,22,50.63,50.78,50.39,50.43,160
,2009-04-22 13:00,22,50.37,50.91,50.3,50.91,313
,2009-04-22 13:30,22,50.86,51.02,50.86,50.89,23
,2009-04-22 14:00,22,51.02,51.06,51.02,51.06,29
,2009-04-22 14:30,22,50.95,51,50.74,50.75,8
,2009-04-22 15:00,22,50.78,50.85,50.78,50.81,5
,2009-04-22 15:30,22,50.71,50.73,50.66,50.66,4
,2009-04-22 19:30,23,50.38,50.46,50.32,50.46,13
,2009-04-22 20:00,23,50.4,50.4,50.4,50.4,1
,2009-04-22 20:30,23,50.57,50.57,50.57,50.57,1
,2009-04-22 21:00,23,50.61,50.61,50.61,50.61,1
,2009-04-22 23:00,23,50.48,50.48,50.48,50.48,1
,2009-04-23 00:00,23,50.44,50.45,50.44,50.45,2
,2009-04-23 00:30,23,50.46,50.59,50.46,50.59,23
,2009-04-23 01:00,23,50.55,50.7,50.55,50.67,85
,2009-04-23 01:30,23,50.67,50.67,50.6,50.63,50
,2009-04-23 02:00,23,50.63,50.64,50.48,50.52,70
,2009-04-23 02:30,23,50.52,50.66,50.44,50.5,503
,2009-04-23 03:00,23,50.53,50.75,50.51,50.6,607
,2009-04-23 03:30,23,50.65,50.7,50.56,50.58,362
,2009-04-23 04:00,23,50.59,50.79,50.58,50.79,322
,2009-04-23 04:30,23,50.8,50.87,50.7,50.86,255
,2009-04-23 05:00,23,50.86,51.28,50.83,51.14,634
,2009-04-23 05:30,23,51.16,51.19,50.87,51.04,515
,2009-04-23 06:00,23,51.01,51.38,50.99,51.28,448
,2009-04-23 06:30,23,51.28,51.47,51.28,51.39,381
,2009-04-23 07:00,23,51.35,51.35,51.06,51.26,356
,2009-04-23 07:30,23,51.32,51.4,50.83,51.38,345
,2009-04-23 08:00,23,51.4,51.4,50.99,51.05,244
,2009-04-23 08:30,23,51.08,51.2,50.66,50.72,799
,2009-04-23 09:00,23,50.69,51.02,50.56,50.93,407
,2009-04-23 09:30,23,50.89,51.23,50.77,51.12,557
,2009-04-23 10:00,23,51.06,51.07,50.3,50.69,1237
,2009-04-23 10:30,23,50.69,50.88,50.42,50.59,830
,2009-04-23 11:00,23,50.6,50.93,50.46,50.84,260
,2009-04-23 11:30,23,50.86,51.06,50.75,50.97,208
,2009-04-23 12:00,23,51.06,51.15,50.7,51.03,619
,2009-04-23 12:30,23,50.97,51.01,50.61,50.84,365
,2009-04-23 13:00,23,50.77,51.25,50.61,51.21,746
,2009-04-23 13:30,23,51.2,51.2,51.06,51.1,73
,2009-04-23 14:00,23,51.05,51.08,50.98,50.98,5
,2009-04-23 14:30,23,50.94,51.13,50.94,51.13,20
,2009-04-23 20:00,24,51.13,51.13,51.13,51.13,1
,2009-04-23 20:30,24,51.03,51.03,50.65,50.65,3
,2009-04-23 21:30,24,50.68,50.68,50.68,50.68,1
,2009-04-23 22:00,24,50.72,50.72,50.72,50.72,51
,2009-04-23 22:30,24,50.9,50.9,50.72,50.72,21
,2009-04-23 23:00,24,50.76,50.8,50.76,50.8,12
,2009-04-23 23:30,24,50.68,50.68,50.68,50.68,6
,2009-04-24 00:00,24,50.73,50.73,50.73,50.73,1
,2009-04-24 00:30,24,50.56,50.65,50.56,50.57,8
,2009-04-24 01:00,24,50.6,50.71,50.6,50.65,15
,2009-04-24 01:30,24,50.71,50.72,50.69,50.71,13
,2009-04-24 02:00,24,50.71,50.94,50.7,50.93,218
,2009-04-24 02:30,24,50.9,51.16,50.9,51.07,280
,2009-04-24 03:00,24,51.07,51.4,51.07,51.37,945
,2009-04-24 03:30,24,51.41,51.43,51.23,51.32,472
,2009-04-24 04:00,24,51.32,51.36,51.18,51.25,300
,2009-04-24 04:30,24,51.25,51.32,51.13,51.24,325
,2009-04-24 05:00,24,51.22,51.39,51.22,51.26,302
,2009-04-24 05:30,24,51.25,51.34,51.23,51.29,109
,2009-04-24 06:00,24,51.25,51.45,51.22,51.45,211
,2009-04-24 06:30,24,51.45,51.8,51.42,51.7,813
,2009-04-24 07:00,24,51.69,51.74,51.57,51.69,235
,2009-04-24 07:30,24,51.72,52,51.69,51.94,944
,2009-04-24 08:00,24,51.97,52.71,51.97,52.61,2639
,2009-04-24 08:30,24,52.56,52.64,52.2,52.44,977
,2009-04-24 09:00,24,52.46,52.58,52.24,52.43,497
,2009-04-24 09:30,24,52.43,52.63,52.39,52.63,575
,2009-04-24 10:00,24,52.67,53.06,52.46,52.64,1915
,2009-04-24 10:30,24,52.63,52.96,52.54,52.89,538
,2009-04-24 11:00,24,52.84,52.9,52.57,52.63,644
,2009-04-24 11:30,24,52.67,52.85,52.6,52.77,424
,2009-04-24 12:00,24,52.71,52.85,52.65,52.85,342
,2009-04-24 12:30,24,52.74,52.75,52.4,52.73,281
,2009-04-24 13:00,24,52.74,52.76,52.24,52.69,793
,2009-04-24 13:30,24,52.68,52.75,52.61,52.7,218
,2009-04-24 14:00,24,52.67,52.71,52.62,52.62,30
,2009-04-24 14:30,24,52.62,52.64,52.47,52.47,42
,2009-04-24 15:00,24,52.57,52.63,52.57,52.59,4
,2009-04-26 19:00,27,51.89,51.89,51.8,51.84,5
,2009-04-26 19:30,27,51.84,51.84,51.84,51.84,1
,2009-04-26 21:00,27,51.89,51.89,51.89,51.89,2
,2009-04-26 21:30,27,51.95,51.96,51.66,51.66,45
,2009-04-26 23:30,27,51.55,51.67,51.55,51.67,16
,2009-04-27 00:00,27,51.61,51.68,51.61,51.68,18
,2009-04-27 00:30,27,51.76,51.76,51.6,51.66,24
,2009-04-27 01:00,27,51.61,51.83,51.61,51.81,53
,2009-04-27 01:30,27,51.69,51.69,51.38,51.43,531
,2009-04-27 02:00,27,51.43,51.45,51.07,51.08,292
,2009-04-27 02:30,27,51.07,51.07,50.52,50.89,725
,2009-04-27 03:00,27,50.81,50.98,50.6,50.93,614
,2009-04-27 03:30,27,50.93,50.98,50.55,50.79,596
,2009-04-27 04:00,27,50.8,50.8,50.02,50.37,986
,2009-04-27 04:30,27,50.36,50.55,50.21,50.42,379
,2009-04-27 05:00,27,50.43,50.46,50.35,50.41,140
,2009-04-27 05:30,27,50.45,50.55,50.23,50.23,382
,2009-04-27 06:00,27,50.23,50.48,50.06,50.31,349
,2009-04-27 06:30,27,50.3,50.56,50.3,50.54,108
,2009-04-27 07:00,27,50.54,50.54,50.15,50.16,103
,2009-04-27 07:30,27,50.17,50.29,49.97,50.06,607
,2009-04-27 08:00,27,50.03,50.04,49.52,49.76,1426
,2009-04-27 08:30,27,49.83,50.29,49.79,50.21,470
,2009-04-27 09:00,27,50.21,50.7,50.01,50.44,854
,2009-04-27 09:30,27,50.42,51.02,50.21,50.96,720
,2009-04-27 10:00,27,50.96,51.22,50.72,50.99,1133
,2009-04-27 10:30,27,51,51.35,50.85,51.3,689
,2009-04-27 11:00,27,51.32,52.23,51.27,51.86,3022
,2009-04-27 11:30,27,51.86,51.92,51.32,51.39,757
,2009-04-27 12:00,27,51.37,51.54,50.5,50.54,905
,2009-04-27 12:30,27,50.51,50.99,50.48,50.94,580
,2009-04-27 13:00,27,50.96,51.51,50.51,51.33,930
,2009-04-27 13:30,27,51.34,51.5,51.24,51.32,183
,2009-04-27 14:00,27,51.22,51.39,51.22,51.34,14
,2009-04-27 14:30,27,51.39,51.39,51.32,51.32,12
,2009-04-27 15:00,27,51.4,51.4,51.4,51.4,1
,2009-04-27 15:30,27,51.43,51.43,51.43,51.43,1
,2009-04-27 19:00,28,51.12,51.12,51.12,51.12,2
,2009-04-27 19:30,28,51.32,51.32,51.32,51.32,2
,2009-04-27 21:00,28,50.78,50.78,50.77,50.77,2
,2009-04-27 21:30,28,50.76,50.9,50.76,50.88,6
,2009-04-27 22:30,28,50.63,50.63,50.53,50.54,14
,2009-04-27 23:00,28,50.52,50.54,50.46,50.47,89
,2009-04-27 23:30,28,50.33,50.33,50.33,50.33,2
,2009-04-28 00:30,28,50.4,50.4,50.32,50.32,14
,2009-04-28 01:00,28,50.47,50.51,50.44,50.5,33
,2009-04-28 01:30,28,50.46,50.46,50.08,50.13,227
,2009-04-28 02:00,28,50.12,50.29,50.07,50.27,119
,2009-04-28 02:30,28,50.2,50.21,50.03,50.03,397
,2009-04-28 03:00,28,50.03,50.24,49.98,50.16,608
,2009-04-28 03:30,28,50.19,50.24,50.05,50.2,554
,2009-04-28 04:00,28,50.22,50.34,50,50.02,597
,2009-04-28 04:30,28,50.05,50.19,49.93,50.16,432
,2009-04-28 05:00,28,50.17,50.35,50.11,50.17,388
,2009-04-28 05:30,28,50.23,50.33,50.04,50.12,307
,2009-04-28 06:00,28,50.15,50.3,50.04,50.28,276
,2009-04-28 06:30,28,50.25,50.68,50.17,50.59,215
,2009-04-28 07:00,28,50.7,50.84,50.44,50.46,254
,2009-04-28 07:30,28,50.48,50.48,50.27,50.33,496
,2009-04-28 08:00,28,50.32,50.34,50.08,50.15,625
,2009-04-28 08:30,28,50.15,50.63,50.15,50.59,384
,2009-04-28 09:00,28,50.79,50.94,50.39,50.82,531
,2009-04-28 09:30,28,50.84,50.84,50.33,50.46,455
,2009-04-28 10:00,28,50.46,50.62,50.23,50.34,1623
,2009-04-28 10:30,28,50.33,50.5,50.31,50.48,934
,2009-04-28 11:00,28,50.47,50.73,50.47,50.61,370
,2009-04-28 11:30,28,50.62,50.71,50.51,50.61,140
,2009-04-28 12:00,28,50.75,50.8,50.31,50.4,224
,2009-04-28 12:30,28,50.42,50.57,50.38,50.53,323
,2009-04-28 13:00,28,50.56,51.19,50.56,50.9,974
,2009-04-28 13:30,28,50.87,50.87,50.68,50.7,143
,2009-04-28 14:00,28,50.71,50.71,50.63,50.64,12
,2009-04-28 14:30,28,50.58,50.72,50.58,50.6,35
,2009-04-28 15:00,28,50.67,50.77,50.58,50.58,5
,2009-04-28 15:30,28,50.43,50.45,50.43,50.45,12
,2009-04-28 21:00,29,50.28,50.33,50.28,50.33,7
,2009-04-28 21:30,29,50.39,50.48,50.39,50.47,5
,2009-04-28 22:00,29,50.48,50.62,50.48,50.61,7
,2009-04-28 22:30,29,50.64,50.64,50.64,50.64,10
,2009-04-28 23:00,29,50.63,50.63,50.63,50.63,1
,2009-04-28 23:30,29,50.7,50.73,50.7,50.73,4
,2009-04-29 00:00,29,50.9,50.9,50.9,50.9,7
,2009-04-29 00:30,29,50.98,51.1,50.98,51.1,2
,2009-04-29 01:00,29,50.93,51.11,50.93,51.11,7
,2009-04-29 01:30,29,51.11,51.23,51.07,51.19,98
,2009-04-29 02:00,29,51.19,51.57,51.19,51.27,449
,2009-04-29 02:30,29,51.27,51.4,51.2,51.25,188
,2009-04-29 03:00,29,51.27,51.37,51.25,51.32,742
,2009-04-29 03:30,29,51.31,51.52,51.23,51.46,770
,2009-04-29 04:00,29,51.46,51.72,51.45,51.66,546
,2009-04-29 04:30,29,51.68,51.84,51.56,51.84,501
,2009-04-29 05:00,29,51.85,51.86,51.56,51.58,355
,2009-04-29 05:30,29,51.58,51.65,51.56,51.56,55
,2009-04-29 06:00,29,51.56,51.83,51.54,51.8,245
,2009-04-29 06:30,29,51.8,51.8,51.59,51.59,74
,2009-04-29 07:00,29,51.59,51.72,51.38,51.51,289
,2009-04-29 07:30,29,51.5,51.6,51.25,51.49,522
,2009-04-29 08:00,29,51.47,51.6,51.37,51.56,470
,2009-04-29 08:30,29,51.56,51.98,51.46,51.93,530
,2009-04-29 09:00,29,51.95,52.03,51.76,51.92,595
,2009-04-29 09:30,29,51.93,52.3,51.8,51.91,1659
,2009-04-29 10:00,29,51.9,52.04,51.71,51.84,1121
,2009-04-29 10:30,29,51.86,51.98,51.75,51.78,685
,2009-04-29 11:00,29,51.82,51.94,51.52,51.52,746
,2009-04-29 11:30,29,51.53,51.56,51.34,51.4,579
,2009-04-29 12:00,29,51.4,51.88,51.39,51.86,408
,2009-04-29 12:30,29,51.85,52.08,51.75,52.04,151
,2009-04-29 13:00,29,52.08,52.2,51.63,51.82,937
,2009-04-29 13:30,29,51.83,52.03,51.79,52.01,166
,2009-04-29 14:00,29,52.01,52.03,51.79,51.8,96
,2009-04-29 14:30,29,51.79,51.8,51.68,51.72,139
,2009-04-29 15:00,29,51.66,51.72,51.66,51.72,2
,2009-04-29 15:30,29,51.63,51.63,51.57,51.57,17
,2009-04-29 19:30,30,51.36,51.47,51.36,51.47,25
,2009-04-29 20:30,30,51.64,52,51.64,52,29
,2009-04-29 21:00,30,51.91,52.01,51.86,52.01,12
,2009-04-29 21:30,30,52.05,52.15,52.04,52.15,30
,2009-04-29 22:30,30,52.23,52.23,52.23,52.23,1
,2009-04-29 23:00,30,52.1,52.1,52.04,52.1,9
,2009-04-29 23:30,30,52.05,52.26,52.05,52.26,67
,2009-04-30 00:00,30,52.19,52.25,52.19,52.25,17
,2009-04-30 00:30,30,52.22,52.23,52.15,52.18,16
,2009-04-30 01:00,30,52.19,52.29,52.18,52.29,43
,2009-04-30 01:30,30,52.34,52.34,52.01,52.09,87
,2009-04-30 02:00,30,52.15,52.35,52.12,52.17,544
,2009-04-30 02:30,30,52.24,52.35,52.19,52.21,372
,2009-04-30 03:00,30,52.23,52.27,52.02,52.24,689
,2009-04-30 03:30,30,52.24,52.27,52.06,52.19,381
,2009-04-30 04:00,30,52.14,52.4,52.11,52.35,533
,2009-04-30 04:30,30,52.33,52.37,52.11,52.11,334
,2009-04-30 05:00,30,52.12,52.4,52,52.4,298
,2009-04-30 05:30,30,52.39,52.4,52.3,52.3,277
,2009-04-30 06:00,30,52.38,52.38,52.23,52.32,87
,2009-04-30 06:30,30,52.36,52.36,52.15,52.23,138
,2009-04-30 07:00,30,52.23,52.23,52.1,52.14,222
,2009-04-30 07:30,30,52.17,52.27,51.82,51.89,569
,2009-04-30 08:00,30,51.83,51.94,51.02,51.28,1954
,2009-04-30 08:30,30,51.24,51.59,51.18,51.55,347
,2009-04-30 09:00,30,51.59,51.67,51.36,51.57,347
,2009-04-30 09:30,30,51.65,51.95,51.44,51.85,1170
,2009-04-30 10:00,30,51.85,52.04,51.78,51.93,1447
,2009-04-30 10:30,30,51.93,51.94,51.48,51.63,1208
,2009-04-30 11:00,30,51.6,51.88,51.55,51.78,286
,2009-04-30 11:30,30,51.8,51.8,51.35,51.5,568
,2009-04-30 12:00,30,51.45,51.62,51.25,51.36,245
,2009-04-30 12:30,30,51.36,51.88,51.36,51.87,287
,2009-04-30 13:00,30,51.87,51.92,51.63,51.86,810
,2009-04-30 13:30,30,51.87,51.91,51.69,51.74,150
,2009-04-30 14:00,30,51.7,51.84,51.62,51.77,19
,2009-04-30 14:30,30,51.84,51.84,51.7,51.71,15
,2009-04-30 15:00,30,51.71,51.72,51.67,51.67,10
,2009-04-30 15:30,30,51.64,51.64,51.56,51.64,3
,2009-04-30 20:30,1,51.67,51.67,51.67,51.67,1
,2009-04-30 22:30,1,51.58,51.58,51.58,51.58,5
,2009-04-30 23:30,1,51.6,51.6,51.58,51.58,4
,2009-05-01 00:00,1,51.58,51.58,51.58,51.58,2
,2009-05-01 00:30,1,51.67,51.7,51.6,51.6,22
,2009-05-01 01:00,1,51.7,51.76,51.7,51.76,15
,2009-05-01 01:30,1,51.58,51.69,51.44,51.69,63
,2009-05-01 02:00,1,51.61,51.61,51.21,51.36,140
,2009-05-01 02:30,1,51.31,51.46,51.2,51.45,238
,2009-05-01 03:00,1,51.44,51.61,51.11,51.11,499
,2009-05-01 03:30,1,51.1,51.33,51.1,51.21,392
,2009-05-01 04:00,1,51.21,51.21,51.05,51.17,302
,2009-05-01 04:30,1,51.17,51.36,51.15,51.34,172
,2009-05-01 05:00,1,51.31,51.33,51.15,51.15,211
,2009-05-01 05:30,1,51.17,51.49,51.15,51.44,342
,2009-05-01 06:00,1,51.43,51.44,51.21,51.24,159
,2009-05-01 06:30,1,51.23,51.4,51.23,51.4,298
,2009-05-01 07:00,1,51.35,52,51.35,51.78,479
,2009-05-01 07:30,1,51.8,52.04,51.77,51.91,365
,2009-05-01 08:00,1,51.89,52.54,51.58,52.47,829
,2009-05-01 08:30,1,52.46,52.9,52.32,52.83,1094
,2009-05-01 09:00,1,52.86,52.89,52.57,52.67,997
,2009-05-01 09:30,1,52.63,53.23,52.6,52.97,991
,2009-05-01 10:00,1,53.01,54.12,52.9,53.36,2593
,2009-05-01 10:30,1,53.38,53.63,53.35,53.49,1816
,2009-05-01 11:00,1,53.51,53.69,53.32,53.59,642
,2009-05-01 11:30,1,53.6,53.9,53.58,53.8,531
,2009-05-01 12:00,1,53.81,54.02,53.57,53.65,418
,2009-05-01 12:30,1,53.66,53.91,53.6,53.76,278
,2009-05-01 13:00,1,53.75,54.09,53.64,53.76,1112
,2009-05-01 13:30,1,53.75,53.78,53.58,53.68,137
,2009-05-01 14:00,1,53.6,53.61,53.44,53.51,23
,2009-05-01 14:30,1,53.48,53.6,53.45,53.51,17
,2009-05-01 15:00,1,53.55,53.63,53.54,53.58,13
,2009-05-03 20:30,4,54.26,54.26,54.26,54.26,1
,2009-05-03 21:00,4,54.17,54.18,54.06,54.17,75
,2009-05-03 21:30,4,54.17,54.17,54.17,54.17,7
,2009-05-03 22:00,4,54.21,54.21,54.21,54.21,3
,2009-05-03 22:30,4,54.13,54.13,54.08,54.08,2
,2009-05-03 23:30,4,54.27,54.31,54.27,54.31,4
,2009-05-04 00:30,4,54.37,54.37,54.28,54.33,65
,2009-05-04 01:00,4,54.33,54.35,54.3,54.35,43
,2009-05-04 01:30,4,54.35,54.35,54.34,54.35,120
,2009-05-04 02:00,4,54.31,54.41,54.15,54.15,36
,2009-05-04 02:30,4,54.17,54.34,54.17,54.28,68
,2009-05-04 03:00,4,54.28,54.61,54.21,54.36,798
,2009-05-04 03:30,4,54.36,54.46,54.31,54.37,674
,2009-05-04 04:00,4,54.39,54.49,54.13,54.13,533
,2009-05-04 04:30,4,54.1,54.18,53.94,54.08,373
,2009-05-04 05:00,4,54.03,54.21,54,54.1,199
,2009-05-04 05:30,4,54.1,54.1,53.9,53.92,241
,2009-05-04 06:00,4,53.81,53.89,53.56,53.65,70
,2009-05-04 06:30,4,53.69,53.89,53.58,53.68,219
,2009-05-04 07:00,4,53.73,53.83,53.51,53.65,419
,2009-05-04 07:30,4,53.58,53.85,53.58,53.79,484
,2009-05-04 08:00,4,53.8,54.7,53.67,54.46,989
,2009-05-04 08:30,4,54.51,55.01,54.45,54.86,1068
,2009-05-04 09:00,4,55.08,55.09,54.89,55.03,628
,2009-05-04 09:30,4,54.91,55.05,54.67,54.82,359
,2009-05-04 10:00,4,54.82,55.03,54.76,54.9,535
,2009-05-04 10:30,4,54.91,54.97,54.7,54.75,904
,2009-05-04 11:00,4,54.75,54.95,54.73,54.82,459
,2009-05-04 11:30,4,54.87,55.06,54.85,54.94,309
,2009-05-04 12:00,4,54.91,55.15,54.88,55.14,181
,2009-05-04 12:30,4,55.12,55.44,55.08,55.38,401
,2009-05-04 13:00,4,55.38,55.82,55.19,55.79,1033
,2009-05-04 13:30,4,55.79,55.83,55.67,55.75,179
,2009-05-04 14:00,4,55.75,55.83,55.75,55.77,145
,2009-05-04 14:30,4,55.83,55.95,55.69,55.85,168
,2009-05-04 15:00,4,55.9,55.97,55.73,55.73,30
,2009-05-04 15:30,4,55.75,55.88,55.75,55.88,3
,2009-05-04 16:00,4,55.72,55.72,55.72,55.72,1
,2009-05-04 19:00,5,55.78,55.78,55.78,55.78,1
,2009-05-04 20:00,5,55.77,55.77,55.77,55.77,15
,2009-05-04 20:30,5,55.63,55.63,55.37,55.37,12
,2009-05-04 21:30,5,55.55,55.55,55.55,55.55,1
,2009-05-04 22:30,5,55.46,55.46,55.43,55.43,32
,2009-05-04 23:00,5,55.41,55.41,55.41,55.41,4
,2009-05-05 00:00,5,55.45,55.45,55.45,55.45,2
,2009-05-05 00:30,5,55.4,55.4,55.4,55.4,2
,2009-05-05 01:00,5,55.42,55.43,55.38,55.38,69
,2009-05-05 01:30,5,55.37,55.4,55.3,55.31,93
,2009-05-05 02:00,5,55.25,55.35,55.05,55.08,257
,2009-05-05 02:30,5,55.08,55.08,54.87,54.94,367
,2009-05-05 03:00,5,54.93,55.28,54.91,55.14,723
,2009-05-05 03:30,5,55.14,55.61,55.04,55.61,1055
,2009-05-05 04:00,5,55.6,55.83,55.48,55.66,1002
,2009-05-05 04:30,5,55.54,55.6,55.3,55.48,499
,2009-05-05 05:00,5,55.45,55.8,55.45,55.8,562
,2009-05-05 05:30,5,55.76,55.8,55.52,55.53,551
,2009-05-05 06:00,5,55.59,55.74,55.47,55.55,295
,2009-05-05 06:30,5,55.55,55.59,55.25,55.38,368
,2009-05-05 07:00,5,55.38,55.6,55.3,55.34,313
,2009-05-05 07:30,5,55.32,56,55.32,55.9,1440
,2009-05-05 08:00,5,55.89,55.97,55.46,55.5,837
,2009-05-05 08:30,5,55.57,55.88,55.25,55.45,662
,2009-05-05 09:00,5,55.44,55.75,55.35,55.53,575
,2009-05-05 09:30,5,55.52,55.52,55.05,55.07,1460
,2009-05-05 10:00,5,55.06,55.23,54.8,54.95,2194
,2009-05-05 10:30,5,55.02,55.42,54.98,55.2,640
,2009-05-05 11:00,5,55.16,55.32,55.06,55.22,1022
,2009-05-05 11:30,5,55.28,55.4,55.14,55.31,405
,2009-05-05 12:00,5,55.32,55.62,55.32,55.36,284
,2009-05-05 12:30,5,55.37,55.5,55.3,55.42,315
,2009-05-05 13:00,5,55.36,55.59,55.2,55.25,1565
,2009-05-05 13:30,5,55.25,55.35,55.19,55.19,172
,2009-05-05 14:00,5,55.16,55.32,55.16,55.31,31
,2009-05-05 14:30,5,55.4,55.44,55.31,55.31,24
,2009-05-05 15:00,5,55.33,55.39,55.27,55.37,25
,2009-05-05 15:30,5,55.49,55.49,55.45,55.48,4
,2009-05-05 16:00,5,55.52,55.52,55.52,55.52,1
,2009-05-05 19:30,6,55.43,55.43,55.42,55.42,5
,2009-05-05 20:30,6,55.34,55.34,55.18,55.18,4
,2009-05-05 21:00,6,55.06,55.06,55.06,55.06,14
,2009-05-05 21:30,6,55.19,55.19,55.19,55.19,1
,2009-05-05 22:00,6,55,55.2,54.99,55.2,39
,2009-05-05 22:30,6,55.28,55.28,55.24,55.24,3
,2009-05-06 00:00,6,55.03,55.12,55.03,55.12,2
,2009-05-06 00:30,6,55.28,55.28,55.15,55.16,18
,2009-05-06 01:00,6,55.2,55.2,55.13,55.13,4
,2009-05-06 01:30,6,55.24,55.24,55.18,55.2,24
,2009-05-06 02:00,6,55.19,55.5,55.15,55.5,151
,2009-05-06 02:30,6,55.45,55.8,55.44,55.62,269
,2009-05-06 03:00,6,55.68,55.85,55.55,55.57,640
,2009-05-06 03:30,6,55.57,55.75,55.56,55.65,891
,2009-05-06 04:00,6,55.66,55.81,55.61,55.64,374
,2009-05-06 04:30,6,55.66,55.66,55.52,55.63,375
,2009-05-06 05:00,6,55.61,55.65,55.41,55.41,603
,2009-05-06 05:30,6,55.43,55.56,55.42,55.5,354
,2009-05-06 06:00,6,55.5,55.5,55.3,55.38,375
,2009-05-06 06:30,6,55.39,55.48,55.32,55.44,373
,2009-05-06 07:00,6,55.48,55.86,55.36,55.75,720
,2009-05-06 07:30,6,55.78,56.11,55.73,55.88,1637
,2009-05-06 08:00,6,55.89,56.56,55.89,56.43,1727
,2009-05-06 08:30,6,56.41,56.49,56.02,56.33,1494
,2009-05-06 09:00,6,56.37,56.37,56.12,56.2,1214
,2009-05-06 09:30,6,56.18,56.66,56.07,56.62,1954
,2009-05-06 10:00,6,56.62,56.73,56.08,56.19,2405
,2009-05-06 10:30,6,56.25,56.61,56.16,56.59,1566
,2009-05-06 11:00,6,56.59,57.09,56.57,57.09,1662
,2009-05-06 11:30,6,57.05,57.07,56.7,56.84,640
,2009-05-06 12:00,6,56.8,56.89,56.56,56.61,817
,2009-05-06 12:30,6,56.61,57.28,56.61,57.2,545
,2009-05-06 13:00,6,57.23,57.3,56.88,57.21,1225
,2009-05-06 13:30,6,57.23,57.25,57.11,57.22,144
,2009-05-06 14:00,6,57.22,57.26,57.13,57.13,41
,2009-05-06 14:30,6,57.16,57.25,57.15,57.15,20
,2009-05-06 15:00,6,57.17,57.17,57.17,57.17,2
,2009-05-06 16:00,6,57.16,57.16,57.16,57.16,1
,2009-05-06 19:30,7,57.21,57.21,57.2,57.2,2
,2009-05-06 20:00,7,57.22,57.24,57.13,57.24,31
,2009-05-06 20:30,7,57.26,57.46,57.25,57.4,20
,2009-05-06 21:00,7,57.4,57.81,57.4,57.65,61
,2009-05-06 21:30,7,57.66,57.66,57.52,57.52,4
,2009-05-06 22:00,7,57.55,57.58,57.48,57.48,31
,2009-05-06 22:30,7,57.48,57.57,57.46,57.51,28
,2009-05-06 23:00,7,57.48,57.51,57.46,57.5,52
,2009-05-06 23:30,7,57.5,57.5,57.48,57.5,12
,2009-05-07 00:00,7,57.48,57.55,57.48,57.55,18
,2009-05-07 00:30,7,57.55,57.73,57.5,57.73,106
,2009-05-07 01:00,7,57.67,57.72,57.57,57.59,73
,2009-05-07 01:30,7,57.59,57.67,57.53,57.66,75
,2009-05-07 02:00,7,57.61,57.63,57.4,57.58,373
,2009-05-07 02:30,7,57.59,58.02,57.58,57.98,590
,2009-05-07 03:00,7,57.98,58.76,57.94,58.32,1912
,2009-05-07 03:30,7,58.31,58.52,58.2,58.24,1279
,2009-05-07 04:00,7,58.24,58.29,57.99,58.28,1438
,2009-05-07 04:30,7,58.27,58.5,58.16,58.38,583
,2009-05-07 05:00,7,58.36,58.62,58.26,58.49,721
,2009-05-07 05:30,7,58.49,58.52,58.27,58.33,970
,2009-05-07 06:00,7,58.36,58.68,58.35,58.53,577
,2009-05-07 06:30,7,58.54,58.55,58.3,58.5,476
,2009-05-07 07:00,7,58.52,58.76,58.48,58.5,486
,2009-05-07 07:30,7,58.54,58.59,58.28,58.49,760
,2009-05-07 08:00,7,58.5,59.03,58.45,58.93,1348
,2009-05-07 08:30,7,58.91,59.11,58.59,58.59,2008
,2009-05-07 09:00,7,58.59,58.66,57.98,58.02,959
,2009-05-07 09:30,7,58.02,58.39,57.69,57.97,1492
,2009-05-07 10:00,7,58,58.14,57.52,57.76,1685
,2009-05-07 10:30,7,57.73,58.36,57.62,58.22,2635
,2009-05-07 11:00,7,58.21,58.3,57.97,58.23,741
,2009-05-07 11:30,7,58.19,58.29,58.01,58.27,367
,2009-05-07 12:00,7,58.27,58.27,57.63,57.65,367
,2009-05-07 12:30,7,57.66,57.66,56.42,56.86,1449
,2009-05-07 13:00,7,56.86,57.57,56.38,57.41,993
,2009-05-07 13:30,7,57.41,57.45,57.12,57.16,225
,2009-05-07 14:00,7,57.2,57.2,57.03,57.07,20
,2009-05-07 14:30,7,57.03,57.14,57.03,57.09,36
,2009-05-07 19:00,8,57.72,59.05,57.72,57.98,67
,2009-05-07 19:30,8,57.96,58.15,57.96,58.15,7
,2009-05-07 20:00,8,58.16,58.22,58.16,58.17,8
,2009-05-07 20:30,8,58.23,58.3,58.23,58.3,5
,2009-05-07 21:00,8,58.14,58.15,58.14,58.15,10
,2009-05-07 21:30,8,58.15,58.15,58.09,58.11,44
,2009-05-07 22:00,8,58.13,58.34,58.11,58.23,21
,2009-05-07 22:30,8,58.3,58.32,58.25,58.32,45
,2009-05-07 23:00,8,58.32,58.32,58.32,58.32,3
,2009-05-07 23:30,8,58.14,58.17,58.14,58.17,7
,2009-05-08 00:00,8,58.16,58.16,58.16,58.16,10
,2009-05-08 00:30,8,58.17,58.24,58.1,58.2,97
,2009-05-08 01:00,8,58.25,58.52,58.24,58.52,100
,2009-05-08 01:30,8,58.57,58.61,58.44,58.48,81
,2009-05-08 02:00,8,58.49,58.49,58.1,58.21,350
,2009-05-08 02:30,8,58.22,58.41,58.22,58.35,298
,2009-05-08 03:00,8,58.35,58.42,58.06,58.15,720
,2009-05-08 03:30,8,58.14,58.28,58.07,58.23,949
,2009-05-08 04:00,8,58.22,58.35,58.17,58.32,427
,2009-05-08 04:30,8,58.33,58.67,58.31,58.49,470
,2009-05-08 05:00,8,58.47,58.52,58.34,58.49,426
,2009-05-08 05:30,8,58.48,58.68,58.38,58.54,428
,2009-05-08 06:00,8,58.64,58.78,58.61,58.75,309
,2009-05-08 06:30,8,58.75,58.89,58.4,58.48,535
,2009-05-08 07:00,8,58.47,58.72,58.42,58.71,494
,2009-05-08 07:30,8,58.73,59,58.41,58.74,1110
,2009-05-08 08:00,8,58.91,58.98,58.35,58.43,817
,2009-05-08 08:30,8,58.42,58.69,58.2,58.36,725
,2009-05-08 09:00,8,58.34,58.4,58.02,58.2,680
,2009-05-08 09:30,8,58.2,58.33,57.8,57.96,680
,2009-05-08 10:00,8,57.93,58.13,57.75,57.95,1779
,2009-05-08 10:30,8,57.96,58.29,57.95,58.28,1139
,2009-05-08 11:00,8,58.26,58.6,58.2,58.39,354
,2009-05-08 11:30,8,58.41,58.68,58.35,58.6,553
,2009-05-08 12:00,8,58.62,58.8,58.55,58.71,486
,2009-05-08 12:30,8,58.72,58.92,58.54,58.68,412
,2009-05-08 13:00,8,58.73,59.23,58.71,59.05,1534
,2009-05-08 13:30,8,59.08,59.09,58.77,58.99,315
,2009-05-08 14:00,8,59.06,59.1,58.84,58.91,47
,2009-05-08 14:30,8,58.84,58.96,58.84,58.87,28
,2009-05-08 15:00,8,59.05,59.05,59.02,59.02,3
,2009-05-08 15:30,8,59.11,59.12,59.11,59.12,3
,2009-05-08 16:00,8,59.19,59.19,59.19,59.19,1
,2009-05-10 18:00,11,58.8,58.8,58.8,58.8,1
,2009-05-10 18:30,11,58.86,58.86,58.84,58.84,6
,2009-05-10 19:00,11,58.77,58.85,58.77,58.85,7
,2009-05-10 19:30,11,58.85,59,58.85,59,56
,2009-05-10 20:00,11,59,59,58.92,59,49
,2009-05-10 20:30,11,59.01,59.01,58.78,58.78,9
,2009-05-10 21:00,11,58.79,58.79,58.79,58.79,1
,2009-05-10 22:00,11,58.73,58.73,58.72,58.72,5
,2009-05-10 23:00,11,58.69,58.69,58.69,58.69,3
,2009-05-10 23:30,11,58.63,58.8,58.63,58.8,8
,2009-05-11 00:00,11,58.86,58.86,58.77,58.77,5
,2009-05-11 00:30,11,58.63,58.67,58.55,58.64,64
,2009-05-11 01:00,11,58.64,58.64,58.56,58.64,92
,2009-05-11 01:30,11,58.64,58.64,58.5,58.5,55
,2009-05-11 02:00,11,58.5,58.59,58.29,58.59,305
,2009-05-11 02:30,11,58.53,58.66,58.3,58.35,555
,2009-05-11 03:00,11,58.35,58.39,58.1,58.1,1424
,2009-05-11 03:30,11,58.1,58.25,57.92,58.07,1271
,2009-05-11 04:00,11,58.1,58.13,57.49,57.77,1510
,2009-05-11 04:30,11,57.72,57.75,57.48,57.62,1019
,2009-05-11 05:00,11,57.65,57.83,57.64,57.76,524
,2009-05-11 05:30,11,57.78,58.19,57.74,57.93,767
,2009-05-11 06:00,11,57.93,57.94,57.55,57.57,871
,2009-05-11 06:30,11,57.57,57.66,57.47,57.61,656
,2009-05-11 07:00,11,57.57,57.6,57.22,57.42,1070
,2009-05-11 07:30,11,57.41,57.9,57.39,57.84,1040
,2009-05-11 08:00,11,57.87,58.3,57.71,58.22,1232
,2009-05-11 08:30,11,58.2,58.2,57.75,58.05,975
,2009-05-11 09:00,11,58.07,58.57,57.97,58.23,1550
,2009-05-11 09:30,11,58.25,58.71,57.98,58.04,2497
,2009-05-11 10:00,11,58.07,58.19,57.86,57.92,3041
,2009-05-11 10:30,11,57.91,57.95,57.6,57.75,2721
,2009-05-11 11:00,11,57.71,57.99,57.64,57.93,611
,2009-05-11 11:30,11,57.91,58.05,57.74,57.81,564
,2009-05-11 12:00,11,57.8,58.13,57.73,58.11,599
,2009-05-11 12:30,11,58.07,58.11,57.81,57.87,655
,2009-05-11 13:00,11,57.9,58.5,57.63,58.35,1555
,2009-05-11 13:30,11,58.35,58.39,58.27,58.35,392
,2009-05-11 14:00,11,58.35,58.35,58.13,58.19,169
,2009-05-11 14:30,11,58.17,58.17,58.02,58.07,33
,2009-05-11 15:00,11,58.07,58.07,58.05,58.05,3
,2009-05-11 15:30,11,58.08,58.11,58,58,11
,2009-05-11 16:00,11,58,58,58,58,2
,2009-05-11 19:00,12,58.27,58.3,58.23,58.3,4
,2009-05-11 19:30,12,58.33,58.5,58.33,58.5,86
,2009-05-11 20:00,12,58.5,58.5,58.37,58.37,19
,2009-05-11 20:30,12,58.31,58.31,58.06,58.06,56
,2009-05-11 21:00,12,58.11,58.15,58.11,58.13,16
,2009-05-11 21:30,12,58.19,58.38,58.19,58.38,27
,2009-05-11 22:00,12,58.33,58.33,58.24,58.24,6
,2009-05-11 22:30,12,58.26,58.29,58.24,58.29,15
,2009-05-11 23:00,12,58.29,58.3,58.2,58.2,15
,2009-05-12 00:00,12,58.1,58.12,58.1,58.12,14
,2009-05-12 00:30,12,58.11,58.17,57.96,58.04,97
,2009-05-12 01:00,12,58.07,58.07,57.82,57.82,70
,2009-05-12 01:30,12,57.86,58.1,57.79,58.09,117
,2009-05-12 02:00,12,58.09,58.3,58.07,58.25,341
,2009-05-12 02:30,12,58.2,58.97,58.2,58.83,936
,2009-05-12 03:00,12,58.79,58.98,58.5,58.54,1782
,2009-05-12 03:30,12,58.57,58.78,58.57,58.68,1715
,2009-05-12 04:00,12,58.69,59.17,58.68,59.05,2038
,2009-05-12 04:30,12,59.06,59.26,58.92,59.04,1375
,2009-05-12 05:00,12,59.1,59.14,58.75,58.95,1098
,2009-05-12 05:30,12,58.89,59.1,58.78,59.04,484
,2009-05-12 06:00,12,59.06,59.24,58.96,59.23,469
,2009-05-12 06:30,12,59.2,59.53,59.2,59.42,1722
,2009-05-12 07:00,12,59.44,59.66,59.42,59.55,1845
,2009-05-12 07:30,12,59.56,59.68,59.36,59.39,1124
,2009-05-12 08:00,12,59.4,59.5,58.93,58.98,1647
,2009-05-12 08:30,12,58.98,59.09,58.55,59.02,1456
,2009-05-12 09:00,12,59.02,59.14,58.69,59.02,1531
,2009-05-12 09:30,12,59.01,59.01,58.4,58.57,2228
,2009-05-12 10:00,12,58.6,58.9,58.31,58.47,3732
,2009-05-12 10:30,12,58.47,58.55,58.14,58.3,2909
,2009-05-12 11:00,12,58.25,58.44,58,58.16,1590
,2009-05-12 11:30,12,58.19,58.52,58.07,58.27,1231
,2009-05-12 12:00,12,58.27,58.7,58.23,58.61,840
,2009-05-12 12:30,12,58.61,58.78,58.45,58.54,503
,2009-05-12 13:00,12,58.47,59.03,58.3,58.74,1478
,2009-05-12 13:30,12,58.71,58.96,58.56,58.94,439
,2009-05-12 14:00,12,58.96,59,58.84,58.96,208
,2009-05-12 14:30,12,58.87,58.88,58.78,58.78,21
,2009-05-12 15:00,12,58.77,58.87,58.71,58.71,27
,2009-05-12 15:30,12,58.99,59.2,58.97,59.2,53
,2009-05-12 19:00,13,59.18,59.62,59.18,59.62,27
,2009-05-12 20:00,13,59.6,59.6,59.6,59.6,25
,2009-05-12 20:30,13,59.47,59.63,59.47,59.62,4
,2009-05-12 21:00,13,59.62,59.65,59.62,59.63,8
,2009-05-12 21:30,13,59.76,59.85,59.75,59.85,40
,2009-05-12 22:00,13,59.7,59.7,59.61,59.62,9
,2009-05-12 22:30,13,59.64,59.73,59.62,59.62,7
,2009-05-12 23:00,13,59.62,59.64,59.62,59.63,54
,2009-05-12 23:30,13,59.61,59.61,59.39,59.45,14
,2009-05-13 00:00,13,59.44,59.51,59.44,59.49,28
,2009-05-13 00:30,13,59.49,59.63,59.42,59.63,62
,2009-05-13 01:00,13,59.65,59.71,59.34,59.42,92
,2009-05-13 01:30,13,59.43,59.8,59.43,59.73,234
,2009-05-13 02:00,13,59.7,59.83,59.6,59.61,755
,2009-05-13 02:30,13,59.65,59.65,59.39,59.58,979
,2009-05-13 03:00,13,59.56,59.65,59.14,59.25,2609
,2009-05-13 03:30,13,59.26,59.5,59.25,59.38,1566
,2009-05-13 04:00,13,59.38,59.5,59.31,59.42,877
,2009-05-13 04:30,13,59.42,59.47,59.23,59.24,952
,2009-05-13 05:00,13,59.24,59.24,58.94,59.12,1420
,2009-05-13 05:30,13,59.13,59.25,58.84,58.95,1340
,2009-05-13 06:00,13,58.97,59.15,58.78,58.94,1044
,2009-05-13 06:30,13,58.95,59.05,58.67,58.68,1229
,2009-05-13 07:00,13,58.69,58.98,58.57,58.95,877
,2009-05-13 07:30,13,58.95,58.95,58.36,58.67,1857
,2009-05-13 08:00,13,58.65,58.87,58.27,58.45,2197
,2009-05-13 08:30,13,58.39,58.58,58.22,58.49,1432
,2009-05-13 09:00,13,58.46,59.4,58.42,59.4,2247
,2009-05-13 09:30,13,59.38,59.45,58.57,58.66,5500
,2009-05-13 10:00,13,58.67,59.27,58.61,58.78,7868
,2009-05-13 10:30,13,58.78,58.92,58.59,58.72,2985
,2009-05-13 11:00,13,58.73,59.16,58.62,58.95,2301
,2009-05-13 11:30,13,58.96,58.96,58.55,58.55,1540
,2009-05-13 12:00,13,58.58,58.74,58.06,58.09,2266
,2009-05-13 12:30,13,58.07,58.61,57.9,58.6,2472
,2009-05-13 13:00,13,58.6,58.66,57.64,58.29,4869
,2009-05-13 13:30,13,58.29,58.41,58.18,58.31,685
,2009-05-13 14:00,13,58.3,58.31,58.14,58.16,127
,2009-05-13 14:30,13,58.18,58.33,58.09,58.09,55
,2009-05-13 15:00,13,58.1,58.2,58.09,58.09,7
,2009-05-13 15:30,13,58.14,58.14,58.05,58.05,5
,2009-05-13 16:00,13,58.01,58.01,57.86,57.86,12
,2009-05-13 19:00,14,58.16,58.16,58.14,58.14,2
,2009-05-13 20:00,14,58.06,58.09,58.06,58.09,2
,2009-05-13 20:30,14,58.03,58.03,57.96,57.96,19
,2009-05-13 21:00,14,57.97,58.08,57.93,58.05,39
,2009-05-13 21:30,14,58.02,58.02,58.02,58.02,31
,2009-05-13 22:00,14,58.02,58.02,57.97,57.97,38
,2009-05-13 22:30,14,57.99,58.01,57.85,57.85,27
,2009-05-13 23:00,14,57.79,57.79,57.6,57.6,66
,2009-05-13 23:30,14,57.61,57.67,57.53,57.64,118
,2009-05-14 00:00,14,57.65,57.66,57.57,57.58,51
,2009-05-14 00:30,14,57.58,57.69,57.53,57.63,99
,2009-05-14 01:00,14,57.7,57.91,57.68,57.91,202
,2009-05-14 01:30,14,57.91,58.03,57.87,57.87,367
,2009-05-14 02:00,14,57.89,58.1,57.66,57.72,796
,2009-05-14 02:30,14,57.78,57.88,57.62,57.66,528
,2009-05-14 03:00,14,57.66,57.74,57.16,57.21,3165
,2009-05-14 03:30,14,57.21,57.32,56.73,56.99,5745
,2009-05-14 04:00,14,57,57.32,56.91,57.14,2185
,2009-05-14 04:30,14,57.14,57.34,57.1,57.21,1053
,2009-05-14 05:00,14,57.25,57.27,57.01,57.11,1209
,2009-05-14 05:30,14,57.11,57.18,56.91,57.11,1168
,2009-05-14 06:00,14,57.11,57.2,57.03,57.1,1056
,2009-05-14 06:30,14,57.1,57.25,56.92,57.25,1310
,2009-05-14 07:00,14,57.24,57.32,57.11,57.21,847
,2009-05-14 07:30,14,57.19,57.33,57,57.18,1506
,2009-05-14 08:00,14,57.16,57.68,57.16,57.65,3847
,2009-05-14 08:30,14,57.63,57.79,57.39,57.57,4979
,2009-05-14 09:00,14,57.56,57.84,57.4,57.44,2663
,2009-05-14 09:30,14,57.43,57.65,57.27,57.38,3373
,2009-05-14 10:00,14,57.4,57.56,57.28,57.32,5830
,2009-05-14 10:30,14,57.33,57.46,57.13,57.37,3119
,2009-05-14 11:00,14,57.39,57.97,57.37,57.76,4218
,2009-05-14 11:30,14,57.78,57.9,57.65,57.8,1063
,2009-05-14 12:00,14,57.81,57.9,57.59,57.69,1125
,2009-05-14 12:30,14,57.7,58.1,57.69,58.03,2523
,2009-05-14 13:00,14,58.06,58.92,58.04,58.47,7409
,2009-05-14 13:30,14,58.5,58.59,58.39,58.57,636
,2009-05-14 14:00,14,58.56,58.57,58.34,58.47,94
,2009-05-14 14:30,14,58.45,58.49,58.33,58.33,38
,2009-05-14 15:00,14,58.38,58.39,58.35,58.39,16
,2009-05-14 15:30,14,58.41,58.43,58.41,58.41,16
,2009-05-14 19:00,15,58.45,58.5,58.44,58.5,60
,2009-05-14 19:30,15,58.53,58.6,58.53,58.6,82
,2009-05-14 20:00,15,58.6,58.66,58.6,58.6,7
,2009-05-14 20:30,15,58.6,58.7,58.6,58.6,45
,2009-05-14 21:00,15,58.65,58.71,58.65,58.71,25
,2009-05-14 21:30,15,58.7,58.7,58.63,58.65,36
,2009-05-14 22:00,15,58.62,58.62,58.62,58.62,5
,2009-05-14 22:30,15,58.61,58.65,58.6,58.65,30
,2009-05-14 23:00,15,58.65,58.65,58.65,58.65,1
,2009-05-14 23:30,15,58.6,58.6,58.54,58.55,12
,2009-05-15 00:00,15,58.55,58.56,58.52,58.54,21
,2009-05-15 00:30,15,58.52,58.91,58.5,58.69,212
,2009-05-15 01:00,15,58.58,58.62,58.48,58.55,80
,2009-05-15 01:30,15,58.51,58.65,58.48,58.6,226
,2009-05-15 02:00,15,58.6,58.7,58.28,58.29,508
,2009-05-15 02:30,15,58.31,58.66,58.31,58.53,588
,2009-05-15 03:00,15,58.55,58.72,58.45,58.65,1842
,2009-05-15 03:30,15,58.65,58.71,58.39,58.53,2381
,2009-05-15 04:00,15,58.51,58.55,58.34,58.44,1629
,2009-05-15 04:30,15,58.43,58.52,58.15,58.15,1428
,2009-05-15 05:00,15,58.15,58.2,57.77,57.87,1975
,2009-05-15 05:30,15,57.87,58.2,57.69,57.85,1894
,2009-05-15 06:00,15,57.81,57.81,57.44,57.52,2402
,2009-05-15 06:30,15,57.52,57.62,57.3,57.3,1251
,2009-05-15 07:00,15,57.3,57.41,57.1,57.24,2625
,2009-05-15 07:30,15,57.23,57.68,57.2,57.65,2160
,2009-05-15 08:00,15,57.66,57.67,57.18,57.47,2341
,2009-05-15 08:30,15,57.51,58.07,57.41,57.9,2326
,2009-05-15 09:00,15,57.9,57.99,57.63,57.91,2069
,2009-05-15 09:30,15,57.91,58.22,57.7,57.73,3161
,2009-05-15 10:00,15,57.72,57.81,57.41,57.42,5908
,2009-05-15 10:30,15,57.42,57.57,57.16,57.19,4393
,2009-05-15 11:00,15,57.18,57.19,56.59,56.61,6456
,2009-05-15 11:30,15,56.61,56.63,55.92,56,5912
,2009-05-15 12:00,15,56,56.43,55.95,56.14,2763
,2009-05-15 12:30,15,56.16,56.4,56.06,56.06,1817
,2009-05-15 13:00,15,56.05,56.58,55.85,56.08,4560
,2009-05-15 13:30,15,56.09,56.2,56.04,56.12,583
,2009-05-15 14:00,15,56.14,56.33,56.11,56.31,101
,2009-05-15 14:30,15,56.33,56.35,56.19,56.25,160
,2009-05-15 15:00,15,56.18,56.18,56.04,56.07,24
,2009-05-15 15:30,15,56.1,56.1,56.1,56.1,1
,2009-05-17 17:00,18,56.17,56.2,56.16,56.2,27
,2009-05-17 17:30,18,56.19,56.45,56.19,56.45,70
,2009-05-17 18:00,18,56.46,56.53,56.46,56.53,13
,2009-05-17 19:00,18,56.4,56.42,56.3,56.3,71
,2009-05-17 19:30,18,56.25,56.26,56.14,56.15,11
,2009-05-17 20:00,18,56.21,56.34,56.04,56.04,27
,2009-05-17 20:30,18,56.04,56.06,56,56.03,65
,2009-05-17 21:00,18,56.01,56.02,55.91,55.91,60
,2009-05-17 21:30,18,56.03,56.03,56.02,56.03,13
,2009-05-17 22:00,18,56.02,56.02,55.98,56,39
,2009-05-17 22:30,18,56.02,56.05,56.01,56.02,26
,2009-05-17 23:00,18,56.02,56.14,56.01,56.14,38
,2009-05-17 23:30,18,56.17,56.37,56.17,56.37,40
,2009-05-18 00:00,18,56.35,56.42,56.33,56.42,49
,2009-05-18 00:30,18,56.38,56.45,56.26,56.28,153
,2009-05-18 01:00,18,56.26,56.48,56.25,56.46,139
,2009-05-18 01:30,18,56.45,56.56,56.35,56.43,208
,2009-05-18 02:00,18,56.43,56.69,56.43,56.58,528
,2009-05-18 02:30,18,56.56,56.74,56.48,56.73,1084
,2009-05-18 03:00,18,56.74,56.79,56.48,56.55,2000
,2009-05-18 03:30,18,56.54,56.68,56.26,56.57,3378
,2009-05-18 04:00,18,56.6,56.85,56.5,56.85,1754
,2009-05-18 04:30,18,56.85,56.87,56.67,56.78,1140
,2009-05-18 05:00,18,56.76,57.15,56.76,57.07,2285
,2009-05-18 05:30,18,57.08,57.22,57.02,57.1,1487
,2009-05-18 06:00,18,57.09,57.35,57.02,57.34,1411
,2009-05-18 06:30,18,57.35,57.48,57.25,57.45,1763
,2009-05-18 07:00,18,57.45,57.6,57.28,57.57,2456
,2009-05-18 07:30,18,57.59,57.96,57.48,57.92,2148
,2009-05-18 08:00,18,57.93,58.25,57.75,57.84,4247
,2009-05-18 08:30,18,57.81,58.02,57.64,57.82,2375
,2009-05-18 09:00,18,57.83,58.09,57.64,57.81,3217
,2009-05-18 09:30,18,57.83,58,57.66,57.97,3232
,2009-05-18 10:00,18,57.97,58.06,57.48,57.61,8657
,2009-05-18 10:30,18,57.6,57.81,57.57,57.69,3438
,2009-05-18 11:00,18,57.7,57.93,57.6,57.86,1778
,2009-05-18 11:30,18,57.86,58.38,57.78,58.32,2420
,2009-05-18 12:00,18,58.34,58.74,58.22,58.38,3390
,2009-05-18 12:30,18,58.38,58.77,58.09,58.61,1782
,2009-05-18 13:00,18,58.64,58.86,58.23,58.44,3649
,2009-05-18 13:30,18,58.42,58.59,58.39,58.52,439
,2009-05-18 14:00,18,58.45,58.62,58.45,58.62,78
,2009-05-18 14:30,18,58.67,58.81,58.63,58.7,93
,2009-05-18 15:00,18,58.68,58.71,58.55,58.58,27
,2009-05-18 15:30,18,58.58,58.58,58.58,58.58,7
,2009-05-18 16:00,18,58.58,58.62,58.58,58.62,11
,2009-05-18 19:00,19,58.5,58.5,58.49,58.49,3
,2009-05-18 19:30,19,58.49,58.65,58.47,58.51,7
,2009-05-18 20:00,19,58.47,58.47,58.45,58.47,4
,2009-05-18 20:30,19,58.38,58.41,58.32,58.33,11
,2009-05-18 21:00,19,58.31,58.34,58.25,58.26,61
,2009-05-18 21:30,19,58.27,58.3,58.26,58.28,108
,2009-05-18 22:00,19,58.28,58.4,58.27,58.3,58
,2009-05-18 22:30,19,58.29,58.38,58.29,58.36,59
,2009-05-18 23:00,19,58.36,58.55,58.36,58.55,71
,2009-05-18 23:30,19,58.57,58.66,58.54,58.66,36
,2009-05-19 00:00,19,58.64,59.11,58.62,59.11,375
,2009-05-19 00:30,19,59.13,59.24,59,59.08,231
,2009-05-19 01:00,19,59.06,59.25,59.04,59.22,254
,2009-05-19 01:30,19,59.22,59.62,59.19,59.52,574
,2009-05-19 02:00,19,59.54,59.65,59.38,59.42,1091
,2009-05-19 02:30,19,59.44,59.45,59.16,59.4,1190
,2009-05-19 03:00,19,59.43,59.54,59.22,59.33,2920
,2009-05-19 03:30,19,59.34,59.48,59.25,59.34,2191
,2009-05-19 04:00,19,59.35,59.43,59.04,59.18,1987
,2009-05-19 04:30,19,59.18,59.19,58.93,58.96,1534
,2009-05-19 05:00,19,58.96,59.13,58.81,59.07,1330
,2009-05-19 05:30,19,59.07,59.29,58.87,59.12,1667
,2009-05-19 06:00,19,59.12,59.19,58.97,58.99,764
,2009-05-19 06:30,19,59.01,59.01,58.52,58.72,1853
,2009-05-19 07:00,19,58.72,59.1,58.71,58.98,1292
,2009-05-19 07:30,19,58.99,58.99,58.35,58.39,2465
,2009-05-19 08:00,19,58.38,58.84,58.27,58.69,2391
,2009-05-19 08:30,19,58.67,58.82,57.83,57.85,3327
,2009-05-19 09:00,19,57.84,58.45,57.75,58.42,4278
,2009-05-19 09:30,19,58.43,58.56,57.91,57.92,4697
,2009-05-19 10:00,19,57.92,58.28,57.69,58.2,8708
,2009-05-19 10:30,19,58.2,58.56,58.16,58.4,3918
,2009-05-19 11:00,19,58.4,58.88,58.24,58.88,2843
,2009-05-19 11:30,19,58.85,58.86,58.52,58.55,1793
,2009-05-19 12:00,19,58.58,59.26,58.58,59.05,2649
,2009-05-19 12:30,19,59.05,59.22,58.7,58.98,1008
,2009-05-19 13:00,19,59,59.12,58.71,58.97,2170
,2009-05-19 13:30,19,58.94,58.95,58.86,58.9,348
,2009-05-19 14:00,19,58.92,58.95,58.88,58.95,97
,2009-05-19 14:30,19,58.92,58.92,58.74,58.74,22
,2009-05-19 15:00,19,58.74,58.9,58.73,58.9,38
,2009-05-19 15:30,19,59.01,59.25,59.01,59.2,174
,2009-05-19 16:00,19,59.14,59.16,59.04,59.16,30
,2009-05-19 16:30,19,59.01,59.01,59.01,59.01,10
,2009-05-19 19:00,20,58.9,58.9,58.9,58.9,1
,2009-05-19 19:30,20,58.9,58.9,58.78,58.78,51
,2009-05-19 20:00,20,58.9,58.91,58.9,58.91,22
,2009-05-19 20:30,20,58.88,58.89,58.85,58.88,14
,2009-05-19 21:00,20,58.88,58.88,58.77,58.8,5
,2009-05-19 21:30,20,58.76,59.16,58.76,59.14,79
,2009-05-19 22:00,20,59.03,59.22,59.03,59.12,27
,2009-05-19 22:30,20,59.09,59.11,59.09,59.11,2
,2009-05-19 23:00,20,59.11,59.11,59.11,59.11,30
,2009-05-19 23:30,20,59.11,59.11,59.05,59.11,23
,2009-05-20 00:00,20,59.23,59.3,59.19,59.19,8
,2009-05-20 00:30,20,59.29,59.29,59.1,59.26,87
,2009-05-20 01:00,20,59.2,59.21,59.12,59.2,55
,2009-05-20 01:30,20,59.17,59.17,58.9,59,163
,2009-05-20 02:00,20,59.01,59.11,58.87,58.95,515
,2009-05-20 02:30,20,58.95,59.35,58.94,59.08,1094
,2009-05-20 03:00,20,59.1,59.3,59.02,59.17,1550
,2009-05-20 03:30,20,59.18,59.26,59.05,59.24,1973
,2009-05-20 04:00,20,59.24,59.38,59.24,59.34,2334
,2009-05-20 04:30,20,59.36,59.44,59.13,59.17,1702
,2009-05-20 05:00,20,59.16,59.31,58.95,59.27,1516
,2009-05-20 05:30,20,59.27,59.4,59.23,59.3,1135
,2009-05-20 06:00,20,59.27,59.33,59.12,59.21,758
,2009-05-20 06:30,20,59.19,59.45,59.17,59.33,1028
,2009-05-20 07:00,20,59.34,59.4,59.11,59.34,1042
,2009-05-20 07:30,20,59.36,59.59,59.31,59.34,2123
,2009-05-20 08:00,20,59.35,60.13,59.34,59.89,4742
,2009-05-20 08:30,20,59.89,60.37,59.79,60.28,4383
,2009-05-20 09:00,20,60.28,60.5,60.25,60.34,2541
,2009-05-20 09:30,20,60.38,60.72,60,60.04,8039
,2009-05-20 10:00,20,60.05,60.28,59.8,60.18,7740
,2009-05-20 10:30,20,60.19,60.37,59.99,60.03,4592
,2009-05-20 11:00,20,60.03,60.38,60,60.21,1487
,2009-05-20 11:30,20,60.24,60.31,59.93,60.08,1992
,2009-05-20 12:00,20,60.08,60.34,59.78,60.3,2397
,2009-05-20 12:30,20,60.29,60.67,60.16,60.56,2578
,2009-05-20 13:00,20,60.57,60.72,59.99,60.62,3355
,2009-05-20 13:30,20,60.63,60.8,60.5,60.73,1054
,2009-05-20 14:00,20,60.73,60.73,60.47,60.5,151
,2009-05-20 14:30,20,60.5,60.59,60.38,60.47,140
,2009-05-20 15:00,20,60.38,60.4,60.34,60.34,32
,2009-05-20 15:30,20,60.44,60.44,60.32,60.35,24
,2009-05-20 16:00,20,60.36,60.53,60.35,60.53,15
,2009-05-20 19:00,21,60.37,60.68,59.96,60.04,21
,2009-05-20 19:30,21,60.1,60.18,60.1,60.18,2
,2009-05-20 20:00,21,60.21,60.28,60.21,60.28,3
,2009-05-20 20:30,21,60.25,60.25,60.25,60.25,11
,2009-05-20 21:00,21,60.11,60.11,60,60.06,71
,2009-05-20 21:30,21,60.07,60.1,59.95,60,93
,2009-05-20 22:00,21,60,60,59.95,59.95,129
,2009-05-20 22:30,21,60,60.06,60,60.06,14
,2009-05-20 23:00,21,60.06,60.12,60.04,60.12,79
,2009-05-20 23:30,21,60.15,60.16,60.15,60.15,58
,2009-05-21 00:00,21,60.21,60.21,60.19,60.21,22
,2009-05-21 00:30,21,60.23,60.24,60.07,60.07,61
,2009-05-21 01:00,21,60.14,60.32,60.14,60.22,66
,2009-05-21 01:30,21,60.17,60.23,60,60.18,184
,2009-05-21 02:00,21,60.15,60.45,60.15,60.36,537
,2009-05-21 02:30,21,60.35,60.5,60.12,60.24,965
,2009-05-21 03:00,21,60.23,60.29,59.8,59.92,3093
,2009-05-21 03:30,21,59.91,60.04,59.43,59.55,5135
,2009-05-21 04:00,21,59.58,59.7,59.15,59.23,3313
,2009-05-21 04:30,21,59.23,59.55,59.15,59.37,1686
,2009-05-21 05:00,21,59.38,59.43,59.1,59.35,1078
,2009-05-21 05:30,21,59.35,59.57,59.25,59.54,718
,2009-05-21 06:00,21,59.53,59.58,59.19,59.26,1002
,2009-05-21 06:30,21,59.26,59.5,59.19,59.44,1195
,2009-05-21 07:00,21,59.44,59.49,59.22,59.47,1012
,2009-05-21 07:30,21,59.45,59.65,59.31,59.52,1009
,2009-05-21 08:00,21,59.5,59.5,58.92,59.35,3529
,2009-05-21 08:30,21,59.33,59.44,59.15,59.29,1319
,2009-05-21 09:00,21,59.35,59.42,58.97,59.03,1612
,2009-05-21 09:30,21,59.02,59.18,58.89,59.09,3473
,2009-05-21 10:00,21,59.1,59.27,58.84,59.22,4968
,2009-05-21 10:30,21,59.21,59.58,59.15,59.58,3269
,2009-05-21 11:00,21,59.59,59.73,59.36,59.37,1708
,2009-05-21 11:30,21,59.38,60,59.36,60,1947
,2009-05-21 12:00,21,59.97,60.1,59.67,59.88,1570
,2009-05-21 12:30,21,59.88,60.2,59.84,60.2,1479
,2009-05-21 13:00,21,60.18,60.3,59.56,59.91,3515
,2009-05-21 13:30,21,59.92,60.01,59.66,59.91,622
,2009-05-21 14:00,21,59.92,60.05,59.82,59.82,210
,2009-05-21 14:30,21,59.86,59.95,59.85,59.91,90
,2009-05-21 15:00,21,59.91,60.15,59.89,60.13,112
,2009-05-21 16:00,21,59.98,59.98,59.98,59.98,1
,2009-05-21 19:00,22,60.12,60.2,60.1,60.2,7
,2009-05-21 19:30,22,60.18,60.29,60.18,60.29,4
,2009-05-21 20:00,22,60.37,60.48,60.37,60.47,12
,2009-05-21 20:30,22,60.4,60.56,60.4,60.45,43
,2009-05-21 21:00,22,60.51,60.53,60.44,60.44,27
,2009-05-21 21:30,22,60.44,60.59,60.44,60.59,48
,2009-05-21 22:00,22,60.51,60.51,60.5,60.5,21
,2009-05-21 22:30,22,60.5,60.64,60.5,60.6,30
,2009-05-21 23:00,22,60.59,60.59,60.59,60.59,3
,2009-05-21 23:30,22,60.53,60.55,60.53,60.53,8
,2009-05-22 00:00,22,60.6,60.6,60.55,60.6,18
,2009-05-22 00:30,22,60.59,60.59,60.42,60.44,71
,2009-05-22 01:00,22,60.42,60.47,60.36,60.37,109
,2009-05-22 01:30,22,60.37,60.48,60.27,60.48,222
,2009-05-22 02:00,22,60.48,60.58,60.41,60.53,603
,2009-05-22 02:30,22,60.53,60.53,60.11,60.24,774
,2009-05-22 03:00,22,60.27,60.37,60.1,60.2,1824
,2009-05-22 03:30,22,60.2,60.75,60.19,60.65,3302
,2009-05-22 04:00,22,60.64,60.72,60.5,60.55,1359
,2009-05-22 04:30,22,60.53,60.6,60.24,60.39,1732
,2009-05-22 05:00,22,60.39,60.63,60.37,60.6,999
,2009-05-22 05:30,22,60.62,60.63,60.44,60.49,795
,2009-05-22 06:00,22,60.5,60.55,60.36,60.43,1174
,2009-05-22 06:30,22,60.45,60.79,60.43,60.75,1609
,2009-05-22 07:00,22,60.75,60.94,60.7,60.87,1333
,2009-05-22 07:30,22,60.84,60.9,60.56,60.65,1343
,2009-05-22 08:00,22,60.65,60.78,60.07,60.22,2998
,2009-05-22 08:30,22,60.19,60.35,59.61,59.93,3086
,2009-05-22 09:00,22,60.01,60.36,59.98,60.16,1841
,2009-05-22 09:30,22,60.13,60.22,59.89,59.98,2148
,2009-05-22 10:00,22,59.98,60.22,59.89,59.9,3809
,2009-05-22 10:30,22,59.91,60.02,59.78,59.98,2231
,2009-05-22 11:00,22,59.98,60.08,59.87,59.98,1129
,2009-05-22 11:30,22,60,60.15,59.88,60.03,1060
,2009-05-22 12:00,22,60.04,60.46,60.02,60.41,1023
,2009-05-22 12:30,22,60.41,60.48,60.22,60.34,1080
,2009-05-22 13:00,22,60.33,60.89,60.15,60.86,3503
,2009-05-22 13:30,22,60.85,60.86,60.62,60.63,962
,2009-05-22 14:00,22,60.64,60.7,60.59,60.59,91
,2009-05-22 14:30,22,60.59,60.69,60.52,60.61,31
,2009-05-22 15:00,22,60.57,60.63,60.55,60.63,18
,2009-05-24 17:00,25,61,61,61,61,1
,2009-05-24 17:30,25,61.06,61.06,61.06,61.06,8
,2009-05-24 18:00,25,61.06,61.16,61.06,61.16,3
,2009-05-24 20:00,25,60.93,61.08,60.93,61.08,9
,2009-05-24 20:30,25,60.77,60.77,60.77,60.77,4
,2009-05-24 21:00,25,60.77,60.77,60.71,60.71,24
,2009-05-24 21:30,25,60.71,60.75,60.55,60.55,43
,2009-05-24 22:30,25,60.47,60.52,60.32,60.49,38
,2009-05-24 23:00,25,60.43,60.43,60.43,60.43,1
,2009-05-24 23:30,25,60.4,60.4,60.36,60.36,3
,2009-05-25 00:00,25,60.38,60.4,60.27,60.37,51
,2009-05-25 00:30,25,60.37,60.4,60.25,60.4,135
,2009-05-25 01:00,25,60.32,60.48,60.25,60.32,59
,2009-05-25 01:30,25,60.37,60.48,60.37,60.46,27
,2009-05-25 02:00,25,60.5,60.59,60.4,60.4,140
,2009-05-25 02:30,25,60.4,60.57,60.33,60.37,232
,2009-05-25 03:00,25,60.38,60.38,59.93,60,1223
,2009-05-25 03:30,25,60.04,60.1,59.95,60,1017
,2009-05-25 04:00,25,60,60.15,59.99,60.12,242
,2009-05-25 04:30,25,60.14,60.14,59.99,60.12,295
,2009-05-25 05:00,25,60.11,60.11,59.92,60,291
,2009-05-25 05:30,25,60,60.15,59.96,60.07,164
,2009-05-25 06:00,25,60.1,60.1,60.04,60.04,113
,2009-05-25 06:30,25,60.1,60.15,60.03,60.05,47
,2009-05-25 07:00,25,60.05,60.28,60.05,60.25,224
,2009-05-25 07:30,25,60.25,60.25,60.06,60.1,165
,2009-05-25 08:00,25,60.06,60.1,60.05,60.09,117
,2009-05-25 08:30,25,60.09,60.09,60,60.03,138
,2009-05-25 09:00,25,60.05,60.14,59.99,60.1,276
,2009-05-25 09:30,25,60.1,60.3,60.1,60.22,304
,2009-05-25 10:00,25,60.25,60.3,60.15,60.3,243
,2009-05-25 10:30,25,60.28,60.32,60.17,60.2,77
,2009-05-25 11:00,25,60.21,60.23,60.13,60.2,81
,2009-05-25 11:30,25,60.2,60.26,60.1,60.2,285
,2009-05-25 12:00,25,60.2,60.24,59.85,60.03,220
,2009-05-25 19:00,26,60.03,60.03,60.03,60.03,1
,2009-05-25 19:30,26,60.3,60.5,60.3,60.4,11
,2009-05-25 20:00,26,60.38,60.38,60.36,60.36,5
,2009-05-25 20:30,26,60.34,60.35,60.17,60.22,9
,2009-05-25 21:00,26,60.13,60.2,59.99,60.03,5
,2009-05-25 21:30,26,60.05,60.05,59.99,60.05,66
,2009-05-25 22:00,26,60.05,60.05,60,60,34
,2009-05-25 22:30,26,60,60.02,59.91,59.91,37
,2009-05-25 23:00,26,60,60,60,60,36
,2009-05-25 23:30,26,59.93,60,59.92,60,19
,2009-05-26 00:00,26,60,60,60,60,1
,2009-05-26 00:30,26,59.91,60.05,59.8,60.05,173
,2009-05-26 01:00,26,60.03,60.08,59.82,59.85,211
,2009-05-26 01:30,26,59.83,59.9,59.61,59.64,337
,2009-05-26 02:00,26,59.62,59.75,59.53,59.57,547
,2009-05-26 02:30,26,59.56,59.73,59.42,59.7,625
,2009-05-26 03:00,26,59.72,59.75,59.25,59.45,3276
,2009-05-26 03:30,26,59.43,59.49,58.91,59.11,4207
,2009-05-26 04:00,26,59.1,59.1,58.41,58.7,4444
,2009-05-26 04:30,26,58.7,59.1,58.7,58.92,1819
,2009-05-26 05:00,26,58.94,59.01,58.84,58.9,1076
,2009-05-26 05:30,26,58.9,59,58.77,58.99,1474
,2009-05-26 06:00,26,58.98,59.53,58.91,59.5,2095
,2009-05-26 06:30,26,59.5,59.66,59.39,59.5,1723
,2009-05-26 07:00,26,59.51,59.9,59.45,59.79,1825
,2009-05-26 07:30,26,59.81,59.82,59.52,59.75,2451
,2009-05-26 08:00,26,59.7,59.71,58.92,59.11,3258
,2009-05-26 08:30,26,59.11,59.7,59.11,59.68,2559
,2009-05-26 09:00,26,59.91,60.81,59.88,60.45,5462
,2009-05-26 09:30,26,60.43,60.79,60.41,60.51,4492
,2009-05-26 10:00,26,60.5,60.7,60.35,60.42,4393
,2009-05-26 10:30,26,60.43,60.83,60.4,60.54,3129
,2009-05-26 11:00,26,60.55,60.8,60.49,60.74,2259
,2009-05-26 11:30,26,60.7,60.95,60.65,60.86,2362
,2009-05-26 12:00,26,60.85,60.9,60.62,60.75,837
,2009-05-26 12:30,26,60.75,60.93,60.62,60.92,1017
,2009-05-26 13:00,26,60.89,61.3,60.77,61.27,3321
,2009-05-26 13:30,26,61.25,61.28,61.15,61.15,569
,2009-05-26 14:00,26,61.15,61.19,61.09,61.14,272
,2009-05-26 14:30,26,61.13,61.24,61.01,61.07,176
,2009-05-26 15:00,26,61.18,61.23,61.09,61.23,87
,2009-05-26 16:00,26,61.27,61.35,61.27,61.35,8
,2009-05-26 19:00,27,61.43,61.49,61.43,61.49,77
,2009-05-26 19:30,27,61.51,61.54,61.49,61.54,27
,2009-05-26 20:00,27,61.46,61.46,61.45,61.45,18
,2009-05-26 20:30,27,61.26,61.26,61.14,61.18,11
,2009-05-26 21:00,27,61.19,61.21,61.08,61.08,18
,2009-05-26 21:30,27,61.05,61.06,60.99,61.06,110
,2009-05-26 22:00,27,61.06,61.23,61.06,61.23,10
,2009-05-26 22:30,27,61.23,61.39,61.23,61.37,22
,2009-05-26 23:00,27,61.32,61.32,61.32,61.32,13
,2009-05-26 23:30,27,61.3,61.3,61.2,61.21,18
,2009-05-27 00:00,27,61.35,61.37,61.31,61.31,39
,2009-05-27 00:30,27,61.34,61.34,61.23,61.34,54
,2009-05-27 01:00,27,61.24,61.55,61.24,61.53,161
,2009-05-27 01:30,27,61.53,61.8,61.36,61.4,860
,2009-05-27 02:00,27,61.4,61.73,61.33,61.57,774
,2009-05-27 02:30,27,61.55,61.77,61.55,61.62,1109
,2009-05-27 03:00,27,61.62,62.29,61.62,62,4101
,2009-05-27 03:30,27,62,62.07,61.87,61.99,2039
,2009-05-27 04:00,27,61.97,62.07,61.81,62,1847
,2009-05-27 04:30,27,61.98,62.09,61.88,61.91,1203
,2009-05-27 05:00,27,61.9,62.08,61.8,62.05,1241
,2009-05-27 05:30,27,62.02,62.08,61.93,61.93,1083
,2009-05-27 06:00,27,61.94,62.01,61.6,61.71,1164
,2009-05-27 06:30,27,61.75,61.82,61.56,61.76,782
,2009-05-27 07:00,27,61.78,61.8,61.41,61.6,1462
,2009-05-27 07:30,27,61.6,61.84,61.52,61.73,1066
,2009-05-27 08:00,27,61.74,62.14,61.41,61.99,3067
,2009-05-27 08:30,27,61.99,62.13,61.79,61.95,3627
,2009-05-27 09:00,27,61.96,62.11,61.32,61.52,2951
,2009-05-27 09:30,27,61.52,61.72,61.45,61.56,1991
,2009-05-27 10:00,27,61.56,62.01,61.46,61.9,6541
,2009-05-27 10:30,27,61.91,62.15,61.84,62.02,3781
,2009-05-27 11:00,27,62.02,62.54,62.02,62.52,2734
,2009-05-27 11:30,27,62.5,62.75,62.23,62.38,3473
,2009-05-27 12:00,27,62.4,62.67,62.37,62.46,1725
,2009-05-27 12:30,27,62.47,62.47,61.89,62.17,1634
,2009-05-27 13:00,27,62.15,62.6,61.91,62.48,2308
,2009-05-27 13:30,27,62.48,62.54,62.31,62.34,431
,2009-05-27 14:00,27,62.32,62.47,62.2,62.24,133
,2009-05-27 14:30,27,62.23,62.31,62.16,62.17,47
,2009-05-27 15:00,27,62.18,62.21,62,62.1,99
,2009-05-27 15:30,27,62.1,62.14,61.95,62.01,93
,2009-05-27 16:00,27,62.02,62.02,62,62,53
,2009-05-27 19:00,28,61.86,61.91,61.85,61.91,27
,2009-05-27 19:30,28,61.87,61.87,61.87,61.87,1
,2009-05-27 20:00,28,61.85,61.92,61.85,61.92,11
,2009-05-27 20:30,28,61.92,61.95,61.92,61.95,15
,2009-05-27 21:00,28,61.97,62.02,61.97,62,35
,2009-05-27 21:30,28,61.98,62.04,61.95,62.04,59
,2009-05-27 22:00,28,62.04,62.06,61.94,61.99,30
,2009-05-27 22:30,28,61.96,62.04,61.94,62.04,10
,2009-05-27 23:00,28,62,62,61.97,61.97,68
,2009-05-27 23:30,28,61.97,61.99,61.96,61.96,8
,2009-05-28 00:00,28,61.96,61.99,61.96,61.99,22
,2009-05-28 00:30,28,61.97,61.97,61.8,61.88,65
,2009-05-28 01:00,28,61.88,61.95,61.84,61.94,65
,2009-05-28 01:30,28,61.97,61.99,61.84,61.86,174
,2009-05-28 02:00,28,61.86,62.02,61.78,62,445
,2009-05-28 02:30,28,62,62.37,61.96,62.25,1119
,2009-05-28 03:00,28,62.29,62.29,62.01,62.12,1635
,2009-05-28 03:30,28,62.14,62.25,62,62.16,1743
,2009-05-28 04:00,28,62.16,62.49,62.14,62.38,1742
,2009-05-28 04:30,28,62.4,62.49,62.37,62.48,1134
,2009-05-28 05:00,28,62.48,62.66,62.39,62.57,1940
,2009-05-28 05:30,28,62.56,62.73,62.49,62.71,1436
,2009-05-28 06:00,28,62.7,63.08,62.67,62.75,2714
,2009-05-28 06:30,28,62.77,62.94,62.63,62.69,1162
,2009-05-28 07:00,28,62.69,62.76,62.46,62.61,834
,2009-05-28 07:30,28,62.62,63,62.58,62.64,1561
,2009-05-28 08:00,28,62.63,63.06,62.55,63.02,1556
,2009-05-28 08:30,28,63.02,63.38,63.02,63.25,3104
,2009-05-28 09:00,28,63.28,63.3,62.92,63.09,2885
,2009-05-28 09:30,28,63.08,63.61,63.07,63.57,2744
,2009-05-28 10:00,28,63.62,64.09,63.57,64,5796
,2009-05-28 10:30,28,64.01,64.22,63.65,63.75,4967
,2009-05-28 11:00,28,63.77,64.08,63.61,63.82,1666
,2009-05-28 11:30,28,63.81,63.97,63.75,63.85,1714
,2009-05-28 12:00,28,63.87,64.5,63.85,64.41,1675
,2009-05-28 12:30,28,64.41,64.45,64.08,64.33,2091
,2009-05-28 13:00,28,64.37,64.68,64.17,64.28,3595
,2009-05-28 13:30,28,64.27,64.3,64.1,64.1,833
,2009-05-28 14:00,28,64.11,64.18,64.06,64.13,102
,2009-05-28 14:30,28,64.14,64.14,63.88,63.88,157
,2009-05-28 15:00,28,64,64.1,64,64.1,45
,2009-05-28 15:30,28,64.11,64.11,64.11,64.11,1
,2009-05-28 16:00,28,64.18,64.18,64.1,64.1,4
,2009-05-28 19:00,29,64.02,64.04,63.99,64.04,6
,2009-05-28 19:30,29,64.06,64.07,64.03,64.03,5
,2009-05-28 20:00,29,63.96,64.02,63.96,64.02,4
,2009-05-28 20:30,29,64.01,64.01,64,64,58
,2009-05-28 21:00,29,64.02,64.02,64,64,32
,2009-05-28 21:30,29,64,64,63.97,64,56
,2009-05-28 22:00,29,64,64.05,64,64.05,55
,2009-05-28 22:30,29,64.12,64.12,64.08,64.09,11
,2009-05-28 23:00,29,64.12,64.33,64.12,64.31,34
,2009-05-28 23:30,29,64.33,64.53,64.33,64.45,36
,2009-05-29 00:00,29,64.5,64.55,64.5,64.5,24
,2009-05-29 00:30,29,64.54,64.61,64.5,64.6,145
,2009-05-29 01:00,29,64.6,64.65,64.56,64.64,143
,2009-05-29 01:30,29,64.64,64.95,64.61,64.79,481
,2009-05-29 02:00,29,64.75,64.76,64.38,64.63,795
,2009-05-29 02:30,29,64.64,64.9,64.6,64.88,1011
,2009-05-29 03:00,29,64.9,64.9,64.7,64.82,2205
,2009-05-29 03:30,29,64.8,64.89,64.76,64.82,1903
,2009-05-29 04:00,29,64.81,65.14,64.75,65.03,2899
,2009-05-29 04:30,29,65.04,65.19,64.94,65.15,1440
,2009-05-29 05:00,29,65.15,65.35,65.05,65.29,2496
,2009-05-29 05:30,29,65.3,65.49,65.27,65.43,1597
,2009-05-29 06:00,29,65.44,65.48,65.29,65.42,1353
,2009-05-29 06:30,29,65.4,65.4,65.22,65.38,585
,2009-05-29 07:00,29,65.38,65.5,65.29,65.35,1309
,2009-05-29 07:30,29,65.34,65.4,65.17,65.39,1779
,2009-05-29 08:00,29,65.4,65.7,65.12,65.59,4254
,2009-05-29 08:30,29,65.58,65.62,65.05,65.16,2177
,2009-05-29 09:00,29,65.17,65.33,64.92,65.25,2779
,2009-05-29 09:30,29,65.22,65.35,65,65.31,3253
,2009-05-29 10:00,29,65.33,65.69,65.29,65.44,4926
,2009-05-29 10:30,29,65.45,65.62,65.22,65.27,4399
,2009-05-29 11:00,29,65.25,65.46,65.19,65.21,1228
,2009-05-29 11:30,29,65.18,65.29,65.08,65.22,1450
,2009-05-29 12:00,29,65.21,65.37,64.44,64.48,2646
,2009-05-29 12:30,29,64.46,64.9,64.43,64.82,1443
,2009-05-29 13:00,29,64.82,65.66,64.82,65.58,6636
,2009-05-29 13:30,29,65.59,65.6,65.39,65.5,1483
,2009-05-29 14:00,29,65.49,65.59,65.45,65.59,93
,2009-05-29 14:30,29,65.61,65.64,65.56,65.64,53
,2009-05-29 15:00,29,65.68,65.74,65.57,65.72,43
,2009-05-29 15:30,29,65.74,65.8,65.74,65.8,111
,2009-05-29 16:00,29,65.77,65.77,65.77,65.77,10
,2009-05-29 16:30,29,65.77,65.8,65.77,65.8,7
,2009-05-31 17:00,1,65.77,65.77,65.58,65.66,50
,2009-05-31 17:30,1,65.7,65.7,65.58,65.58,30
,2009-05-31 18:00,1,65.58,65.58,65.58,65.58,4
,2009-05-31 18:30,1,65.58,65.58,65.49,65.49,14
,2009-05-31 19:00,1,65.49,65.58,65.49,65.58,44
,2009-05-31 19:30,1,65.56,65.65,65.56,65.64,31
,2009-05-31 20:00,1,65.65,65.94,65.65,65.91,60
,2009-05-31 20:30,1,65.95,66.04,65.9,66.04,66
,2009-05-31 21:00,1,66,66.09,66,66.09,11
,2009-05-31 21:30,1,66.13,66.13,66.05,66.05,5
,2009-05-31 22:00,1,65.99,66.07,65.99,66.07,6
,2009-05-31 22:30,1,66.07,66.12,66.07,66.12,12
,2009-05-31 23:00,1,66.14,66.15,66.04,66.04,38
,2009-05-31 23:30,1,66.04,66.25,66.03,66.25,83
,2009-06-01 00:00,1,66.22,66.36,66.22,66.33,44
,2009-06-01 00:30,1,66.3,66.42,66.25,66.4,70
,2009-06-01 01:00,1,66.4,66.63,66.31,66.52,141
,2009-06-01 01:30,1,66.54,67,66.5,66.93,390
,2009-06-01 02:00,1,66.94,67.15,66.91,67.08,927
,2009-06-01 02:30,1,67.08,67.23,66.87,67,1147
,2009-06-01 03:00,1,66.98,67.64,66.82,67.57,3390
,2009-06-01 03:30,1,67.59,67.69,67.19,67.3,2842
,2009-06-01 04:00,1,67.29,67.31,66.9,67.04,2317
,2009-06-01 04:30,1,67.06,67.34,66.98,67.21,1288
,2009-06-01 05:00,1,67.22,67.5,67.22,67.26,1535
,2009-06-01 05:30,1,67.25,67.29,67.13,67.17,837
,2009-06-01 06:00,1,67.17,67.39,67.09,67.19,957
,2009-06-01 06:30,1,67.19,67.26,66.98,66.98,1104
,2009-06-01 07:00,1,66.99,67.16,66.99,67.1,1157
,2009-06-01 07:30,1,67.11,67.31,66.95,67.07,1859
,2009-06-01 08:00,1,67.11,67.17,66.61,66.89,3173
,2009-06-01 08:30,1,66.9,67.18,66.68,66.95,3312
,2009-06-01 09:00,1,66.93,67.28,66.83,66.86,2954
,2009-06-01 09:30,1,66.83,66.98,66.71,66.79,2051
,2009-06-01 10:00,1,66.79,67.17,66.6,67.09,6176
,2009-06-01 10:30,1,67.1,67.42,66.85,67.37,3773
,2009-06-01 11:00,1,67.38,67.39,67.18,67.37,1432
,2009-06-01 11:30,1,67.35,67.5,67.11,67.14,1421
,2009-06-01 12:00,1,67.16,67.35,67.15,67.22,1024
,2009-06-01 12:30,1,67.23,67.57,67.14,67.54,1556
,2009-06-01 13:00,1,67.54,68.03,67.54,67.95,5202
,2009-06-01 13:30,1,67.95,67.96,67.76,67.83,941
,2009-06-01 14:00,1,67.84,67.85,67.72,67.84,197
,2009-06-01 14:30,1,67.81,67.87,67.75,67.78,150
,2009-06-01 15:00,1,67.78,67.78,67.58,67.64,147
,2009-06-01 15:30,1,67.62,67.65,67.4,67.41,46
,2009-06-01 16:00,1,67.47,67.75,67.46,67.46,3
,2009-06-01 19:00,2,67.44,67.44,67.25,67.29,35
,2009-06-01 19:30,2,67.32,67.4,67.29,67.4,10
,2009-06-01 20:30,2,67.38,67.57,67.38,67.57,22
,2009-06-01 21:00,2,67.55,67.55,67.46,67.46,25
,2009-06-01 21:30,2,67.5,67.53,67.48,67.48,65
,2009-06-01 22:00,2,67.48,67.76,67.47,67.76,92
,2009-06-01 22:30,2,67.83,68.01,67.81,67.97,136
,2009-06-01 23:00,2,67.95,67.99,67.94,67.94,18
,2009-06-01 23:30,2,67.94,67.94,67.83,67.94,58
,2009-06-02 00:00,2,67.95,67.96,67.81,67.85,99
,2009-06-02 00:30,2,67.87,67.87,67.68,67.68,133
,2009-06-02 01:00,2,67.71,67.71,67.47,67.47,150
,2009-06-02 01:30,2,67.45,67.51,67.05,67.3,498
,2009-06-02 02:00,2,67.27,67.87,67.24,67.56,1283
,2009-06-02 02:30,2,67.5,67.62,67.36,67.6,1103
,2009-06-02 03:00,2,67.6,67.82,67.49,67.54,2808
,2009-06-02 03:30,2,67.56,67.66,67.26,67.32,2569
,2009-06-02 04:00,2,67.31,67.49,67.2,67.26,1628
,2009-06-02 04:30,2,67.28,67.42,67.25,67.38,811
,2009-06-02 05:00,2,67.35,67.52,67.35,67.51,2270
,2009-06-02 05:30,2,67.51,67.69,67.43,67.68,1376
,2009-06-02 06:00,2,67.69,67.71,67.47,67.47,1291
,2009-06-02 06:30,2,67.47,67.73,67.46,67.67,1521
,2009-06-02 07:00,2,67.65,67.69,67.38,67.46,1669
,2009-06-02 07:30,2,67.44,67.77,67.31,67.76,1803
,2009-06-02 08:00,2,67.76,67.77,67.33,67.46,2044
,2009-06-02 08:30,2,67.42,67.73,67.17,67.69,3604
,2009-06-02 09:00,2,67.69,68.22,67.69,67.92,3669
,2009-06-02 09:30,2,67.91,68.29,67.89,68.09,4379
,2009-06-02 10:00,2,68.07,68.24,67.91,68.02,5618
,2009-06-02 10:30,2,68.02,68.05,67.78,67.79,3704
,2009-06-02 11:00,2,67.8,67.89,67.66,67.84,1601
,2009-06-02 11:30,2,67.86,68.33,67.82,68.15,2221
,2009-06-02 12:00,2,68.18,68.29,67.95,68.25,1663
,2009-06-02 12:30,2,68.23,68.34,68,68.19,1756
,2009-06-02 13:00,2,68.2,68.55,68.03,68.18,4107
,2009-06-02 13:30,2,68.17,68.44,68.16,68.33,828
,2009-06-02 14:00,2,68.34,68.35,68.29,68.3,351
,2009-06-02 14:30,2,68.29,68.39,68.27,68.36,77
,2009-06-02 15:00,2,68.28,68.32,68.05,68.21,132
,2009-06-02 15:30,2,68.03,68.03,67.8,67.8,221
,2009-06-02 16:00,2,67.81,67.85,67.78,67.78,34
,2009-06-02 16:30,2,67.7,67.85,67.67,67.85,20
,2009-06-02 19:00,3,67.75,67.75,67.73,67.75,7
,2009-06-02 19:30,3,67.77,67.79,67.75,67.79,6
,2009-06-02 20:00,3,67.74,67.81,67.74,67.76,17
,2009-06-02 20:30,3,67.76,67.81,67.76,67.8,4
,2009-06-02 21:00,3,67.8,68.05,67.8,67.93,20
,2009-06-02 21:30,3,68,68.07,68,68.05,21
,2009-06-02 22:00,3,68.09,68.2,67.99,68.2,99
,2009-06-02 22:30,3,68.2,68.24,68.17,68.24,40
,2009-06-02 23:00,3,68.24,68.34,68.18,68.23,50
,2009-06-02 23:30,3,68.28,68.35,68.28,68.34,41
,2009-06-03 00:00,3,68.29,68.29,68.25,68.25,67
,2009-06-03 00:30,3,68.28,68.35,68.24,68.3,111
,2009-06-03 01:00,3,68.3,68.33,68.2,68.31,181
,2009-06-03 01:30,3,68.33,68.65,68.29,68.5,438
,2009-06-03 02:00,3,68.47,68.55,68.24,68.39,749
,2009-06-03 02:30,3,68.39,68.42,68.15,68.15,911
,2009-06-03 03:00,3,68.18,68.32,67.78,68.18,3139
,2009-06-03 03:30,3,68.19,68.23,67.53,67.78,2640
,2009-06-03 04:00,3,67.76,67.98,67.62,67.72,2071
,2009-06-03 04:30,3,67.71,67.92,67.56,67.86,1464
,2009-06-03 05:00,3,67.85,68.08,67.75,67.78,1253
,2009-06-03 05:30,3,67.79,68.08,67.67,67.91,1137
,2009-06-03 06:00,3,67.9,67.95,67.48,67.59,1383
,2009-06-03 06:30,3,67.61,67.92,67.45,67.67,1059
,2009-06-03 07:00,3,67.7,67.87,67.46,67.64,1547
,2009-06-03 07:30,3,67.63,67.69,67.23,67.55,2247
,2009-06-03 08:00,3,67.57,67.7,67.45,67.65,966
,2009-06-03 08:30,3,67.66,67.78,67.36,67.51,1568
,2009-06-03 09:00,3,67.49,67.67,67.31,67.6,1752
,2009-06-03 09:30,3,67.57,67.57,66.65,67.13,7291
,2009-06-03 10:00,3,67.11,67.19,66.32,66.52,7506
,2009-06-03 10:30,3,66.47,66.51,65.95,66.33,7136
,2009-06-03 11:00,3,66.34,66.46,66.01,66.03,2910
,2009-06-03 11:30,3,66.01,66.33,65.43,65.5,3713
,2009-06-03 12:00,3,65.49,65.67,65.31,65.65,3438
,2009-06-03 12:30,3,65.65,65.72,64.91,65.13,3898
,2009-06-03 13:00,3,65.14,65.99,65.07,65.94,5310
,2009-06-03 13:30,3,65.94,65.99,65.79,65.97,754
,2009-06-03 14:00,3,65.97,65.99,65.8,65.89,180
,2009-06-03 14:30,3,65.89,66,65.85,65.99,103
,2009-06-03 15:00,3,66,66.19,66,66.07,89
,2009-06-03 15:30,3,66.05,66.05,65.86,65.88,12
,2009-06-03 16:00,3,65.85,65.85,65.75,65.79,49
,2009-06-03 16:30,3,65.85,65.85,65.85,65.85,11
,2009-06-03 19:00,4,65.94,65.97,65.94,65.95,6
,2009-06-03 19:30,4,65.87,65.87,65.86,65.86,2
,2009-06-03 20:00,4,65.96,66.02,65.96,66.02,41
,2009-06-03 20:30,4,66.04,66.15,66.04,66.15,47
,2009-06-03 21:00,4,66.14,66.17,66.13,66.16,9
,2009-06-03 21:30,4,66.15,66.21,66.15,66.21,62
,2009-06-03 22:00,4,66.18,66.18,66.13,66.14,8
,2009-06-03 22:30,4,66.13,66.13,65.99,66.02,80
,2009-06-03 23:00,4,66.01,66.01,65.95,65.96,39
,2009-06-03 23:30,4,65.96,65.98,65.89,65.89,38
,2009-06-04 00:00,4,65.91,65.95,65.89,65.95,41
,2009-06-04 00:30,4,65.95,65.95,65.84,65.9,151
,2009-06-04 01:00,4,65.88,66.03,65.86,65.94,161
,2009-06-04 01:30,4,65.94,66.31,65.94,66.27,352
,2009-06-04 02:00,4,66.3,66.95,66.26,66.78,1582
,2009-06-04 02:30,4,66.78,66.9,66.63,66.75,767
,2009-06-04 03:00,4,66.75,67.07,66.72,66.94,2844
,2009-06-04 03:30,4,66.94,67.33,66.88,67.26,3054
,2009-06-04 04:00,4,67.27,67.41,67.13,67.19,1510
,2009-06-04 04:30,4,67.19,67.3,67.06,67.13,1369
,2009-06-04 05:00,4,67.15,67.29,67.05,67.14,1334
,2009-06-04 05:30,4,67.13,67.23,67.11,67.21,748
,2009-06-04 06:00,4,67.22,67.25,66.96,67.2,1494
,2009-06-04 06:30,4,67.18,67.35,66.78,66.79,2205
,2009-06-04 07:00,4,66.79,67.31,66.76,67.24,2714
,2009-06-04 07:30,4,67.25,68,67.21,67.93,5373
,2009-06-04 08:00,4,67.92,68.26,67.61,67.82,4193
,2009-06-04 08:30,4,67.83,67.98,67.52,67.78,1756
,2009-06-04 09:00,4,67.79,67.97,67.48,67.85,2377
,2009-06-04 09:30,4,67.83,68.05,67.52,68.04,3840
,2009-06-04 10:00,4,68.04,68.55,68.02,68.44,5885
,2009-06-04 10:30,4,68.43,68.65,68.31,68.47,4444
,2009-06-04 11:00,4,68.48,68.56,68.25,68.56,1701
,2009-06-04 11:30,4,68.57,68.86,68.46,68.64,2437
,2009-06-04 12:00,4,68.63,69.5,68.63,69.2,4900
,2009-06-04 12:30,4,69.19,69.33,69.01,69.33,1527
,2009-06-04 13:00,4,69.34,69.38,68.63,68.65,3277
,2009-06-04 13:30,4,68.65,68.71,68.45,68.53,625
,2009-06-04 14:00,4,68.52,68.68,68.44,68.66,131
,2009-06-04 14:30,4,68.65,68.71,68.64,68.68,68
,2009-06-04 15:00,4,68.62,68.68,68.55,68.6,35
,2009-06-04 15:30,4,68.56,68.63,68.56,68.57,5
,2009-06-04 16:00,4,68.73,68.83,68.73,68.83,4
,2009-06-04 16:30,4,68.85,68.95,68.85,68.93,9
,2009-06-04 19:00,5,68.66,69.16,68.66,69.16,30
,2009-06-04 19:30,5,69.17,69.3,68.83,68.9,27
,2009-06-04 20:00,5,68.84,68.94,68.84,68.84,10
,2009-06-04 20:30,5,68.86,68.99,68.86,68.92,20
,2009-06-04 21:00,5,68.95,69.06,68.92,69.02,30
,2009-06-04 21:30,5,69.02,69.02,69,69.01,24
,2009-06-04 22:00,5,69.02,69.24,69.02,69.24,15
,2009-06-04 22:30,5,69.16,69.22,69.15,69.15,43
,2009-06-04 23:00,5,69.16,69.16,69.12,69.12,14
,2009-06-04 23:30,5,69.15,69.17,69.15,69.17,15
,2009-06-05 00:00,5,69.17,69.22,69.17,69.22,48
,2009-06-05 00:30,5,69.22,69.25,69.14,69.19,122
,2009-06-05 01:00,5,69.15,69.2,69.12,69.19,74
,2009-06-05 01:30,5,69.19,69.24,69.12,69.15,164
,2009-06-05 02:00,5,69.15,69.19,69,69.11,605
,2009-06-05 02:30,5,69.11,69.19,68.88,68.91,525
,2009-06-05 03:00,5,68.88,69.26,68.72,69.23,2786
,2009-06-05 03:30,5,69.25,69.25,68.96,69.18,2481
,2009-06-05 04:00,5,69.18,69.18,68.48,68.75,3358
,2009-06-05 04:30,5,68.75,68.89,68.35,68.4,1679
,2009-06-05 05:00,5,68.4,68.59,68.12,68.53,1553
,2009-06-05 05:30,5,68.54,68.63,68.3,68.62,1159
,2009-06-05 06:00,5,68.59,68.73,68.56,68.61,603
,2009-06-05 06:30,5,68.62,69.06,68.62,68.93,1818
,2009-06-05 07:00,5,68.92,69.2,68.38,68.89,2119
,2009-06-05 07:30,5,68.9,69.91,68.59,68.7,5736
,2009-06-05 08:00,5,68.68,69.06,68.05,68.67,6680
,2009-06-05 08:30,5,68.66,68.88,67.55,68.08,3403
,2009-06-05 09:00,5,68.14,68.14,67.35,67.73,2532
,2009-06-05 09:30,5,67.69,68.53,67.69,68.29,1577
,2009-06-05 10:00,5,68.41,68.88,68.2,68.36,3652
,2009-06-05 10:30,5,68.36,68.8,68.01,68.58,3817
,2009-06-05 11:00,5,68.59,68.87,68.24,68.73,1465
,2009-06-05 11:30,5,68.72,68.98,68.62,68.88,1135
,2009-06-05 12:00,5,68.89,69.07,68.46,68.54,1206
,2009-06-05 12:30,5,68.54,68.87,68.39,68.57,942
,2009-06-05 13:00,5,68.55,68.64,67.68,68.29,3100
,2009-06-05 13:30,5,68.29,68.36,68.25,68.35,271
,2009-06-05 14:00,5,68.35,68.43,68.3,68.4,95
,2009-06-05 14:30,5,68.4,68.5,68.28,68.28,49
,2009-06-05 15:00,5,68.28,68.43,68.28,68.43,9
,2009-06-05 15:30,5,68.45,68.47,68.37,68.37,6
,2009-06-05 16:00,5,68.4,68.4,68.32,68.32,3
,2009-06-05 16:30,5,68.35,68.5,68.35,68.5,2
,2009-06-07 17:00,8,67.79,67.79,67.79,67.79,1
,2009-06-07 17:30,8,67.8,67.8,67.78,67.78,2
,2009-06-07 18:00,8,67.81,67.81,67.81,67.81,1
,2009-06-07 19:00,8,67.95,67.95,67.84,67.84,22
,2009-06-07 19:30,8,67.77,67.91,67.77,67.91,8
,2009-06-07 20:00,8,68,68.03,67.87,68.03,5
,2009-06-07 20:30,8,68.05,68.13,68.05,68.06,6
,2009-06-07 21:00,8,67.85,67.89,67.85,67.89,4
,2009-06-07 21:30,8,67.87,67.89,67.85,67.86,7
,2009-06-07 22:00,8,67.85,67.91,67.85,67.86,17
,2009-06-07 23:00,8,67.86,67.86,67.84,67.86,28
,2009-06-07 23:30,8,67.86,67.93,67.85,67.93,18
,2009-06-08 00:00,8,67.86,67.86,67.85,67.86,26
,2009-06-08 00:30,8,67.85,67.86,67.75,67.79,151
,2009-06-08 01:00,8,67.79,67.79,67.3,67.3,226
,2009-06-08 01:30,8,67.35,67.67,67.3,67.63,181
,2009-06-08 02:00,8,67.63,67.72,67.12,67.21,664
,2009-06-08 02:30,8,67.22,67.31,66.9,67.3,1274
,2009-06-08 03:00,8,67.3,67.3,66.88,67.13,1994
,2009-06-08 03:30,8,67.13,67.33,67.1,67.15,1508
,2009-06-08 04:00,8,67.15,67.5,67.08,67.47,1475
,2009-06-08 04:30,8,67.48,67.56,67.15,67.25,2040
,2009-06-08 05:00,8,67.26,67.45,67.25,67.43,873
,2009-06-08 05:30,8,67.4,67.54,67.25,67.41,1102
,2009-06-08 06:00,8,67.41,67.74,67.41,67.65,1225
,2009-06-08 06:30,8,67.64,67.7,67.38,67.61,947
,2009-06-08 07:00,8,67.6,67.75,67.59,67.72,722
,2009-06-08 07:30,8,67.72,67.77,67.45,67.45,1781
,2009-06-08 08:00,8,67.48,68.55,67.36,68.25,4305
,2009-06-08 08:30,8,68.26,68.27,67.93,68.13,2857
,2009-06-08 09:00,8,68.11,68.42,67.99,68.35,1964
,2009-06-08 09:30,8,68.34,68.65,68.05,68.15,3315
,2009-06-08 10:00,8,68.15,68.48,68.02,68.08,3354
,2009-06-08 10:30,8,68.09,68.27,67.97,68.11,2047
,2009-06-08 11:00,8,68.13,68.16,67.86,68.05,1346
,2009-06-08 11:30,8,68.07,68.41,67.98,68.32,1973
,2009-06-08 12:00,8,68.34,68.74,68.34,68.64,1347
,2009-06-08 12:30,8,68.65,68.79,68.26,68.29,1494
,2009-06-08 13:00,8,68.29,68.51,67.65,68.1,2717
,2009-06-08 13:30,8,68.1,68.2,68.05,68.1,397
,2009-06-08 14:00,8,68.11,68.43,68.1,68.38,142
,2009-06-08 14:30,8,68.39,68.55,68.36,68.36,64
,2009-06-08 15:00,8,68.39,68.5,68.39,68.5,18
,2009-06-08 15:30,8,68.54,68.56,68.5,68.5,9
,2009-06-08 16:00,8,68.5,68.5,68.5,68.5,29
,2009-06-08 19:00,9,68.66,68.66,68.5,68.51,5
,2009-06-08 19:30,9,68.49,68.58,68.49,68.57,5
,2009-06-08 20:00,9,68.6,68.63,68.5,68.5,14
,2009-06-08 20:30,9,68.57,68.61,68.49,68.49,10
,2009-06-08 21:00,9,68.43,68.45,68.4,68.45,20
,2009-06-08 21:30,9,68.37,68.37,68.37,68.37,2
,2009-06-08 22:00,9,68.37,68.37,68.28,68.37,34
,2009-06-08 22:30,9,68.27,68.27,68.27,68.27,3
,2009-06-08 23:00,9,68.27,68.3,68.26,68.27,76
,2009-06-08 23:30,9,68.27,68.3,68.24,68.26,47
,2009-06-09 00:00,9,68.25,68.33,68.25,68.33,27
,2009-06-09 00:30,9,68.34,68.75,68.3,68.75,47
,2009-06-09 01:00,9,68.77,68.83,68.62,68.81,297
,2009-06-09 01:30,9,68.81,69.1,68.81,69.01,354
,2009-06-09 02:00,9,69.02,69.17,68.82,69,644
,2009-06-09 02:30,9,69,69.06,68.56,68.56,1219
,2009-06-09 03:00,9,68.56,69.03,68.51,68.81,2674
,2009-06-09 03:30,9,68.81,68.89,68.52,68.85,1962
,2009-06-09 04:00,9,68.86,68.95,68.7,68.76,1001
,2009-06-09 04:30,9,68.75,68.75,68.45,68.53,1677
,2009-06-09 05:00,9,68.53,68.82,68.42,68.79,1229
,2009-06-09 05:30,9,68.8,68.81,68.56,68.73,368
,2009-06-09 06:00,9,68.73,69.27,68.73,69.13,947
,2009-06-09 06:30,9,69.1,69.35,69.05,69.1,1321
,2009-06-09 07:00,9,69.1,69.4,69.02,69.23,1170
,2009-06-09 07:30,9,69.24,69.38,69.06,69.33,1422
,2009-06-09 08:00,9,69.33,69.64,69.11,69.45,3076
,2009-06-09 08:30,9,69.45,69.48,68.96,68.96,2352
,2009-06-09 09:00,9,68.97,69.17,68.7,69.05,2767
,2009-06-09 09:30,9,69.07,69.26,68.96,69,3190
,2009-06-09 10:00,9,68.98,69.17,68.82,69.05,4621
,2009-06-09 10:30,9,69.06,69.2,68.93,69,2557
,2009-06-09 11:00,9,68.99,69.34,68.94,69.22,2294
,2009-06-09 11:30,9,69.22,69.28,69.08,69.18,1879
,2009-06-09 12:00,9,69.19,69.2,68.91,69.16,964
,2009-06-09 12:30,9,69.15,69.57,69.05,69.44,1596
,2009-06-09 13:00,9,69.43,69.75,69.34,69.56,3149
,2009-06-09 13:30,9,69.54,69.58,69.46,69.55,451
,2009-06-09 14:00,9,69.54,69.6,69.5,69.53,187
,2009-06-09 14:30,9,69.55,69.56,69.45,69.5,63
,2009-06-09 15:00,9,69.48,69.75,69.4,69.75,160
,2009-06-09 15:30,9,69.72,70,69.69,70,393
,2009-06-09 16:00,9,69.94,70.06,69.9,70.02,26
,2009-06-09 19:00,10,70,70.25,69.92,70.25,182
,2009-06-09 19:30,10,70.23,70.25,70.2,70.22,29
,2009-06-09 20:00,10,70.2,70.24,70.2,70.21,14
,2009-06-09 20:30,10,70.16,70.21,70.16,70.21,4
,2009-06-09 21:00,10,70.17,70.17,70.17,70.17,1
,2009-06-09 22:00,10,70.1,70.1,69.97,69.99,18
,2009-06-09 22:30,10,70.13,70.13,70.12,70.12,3
,2009-06-09 23:00,10,70.09,70.15,70.09,70.15,18
,2009-06-09 23:30,10,70.09,70.2,70.08,70.2,76
,2009-06-10 00:00,10,70.24,70.36,70.24,70.32,22
,2009-06-10 00:30,10,70.32,70.33,70.1,70.1,126
,2009-06-10 01:00,10,70.16,70.53,70.14,70.52,220
,2009-06-10 01:30,10,70.5,70.63,70.44,70.45,335
,2009-06-10 02:00,10,70.48,70.55,70.26,70.47,578
,2009-06-10 02:30,10,70.46,70.74,70.46,70.72,1384
,2009-06-10 03:00,10,70.7,70.99,70.66,70.95,2332
,2009-06-10 03:30,10,70.94,71,70.75,70.82,2328
,2009-06-10 04:00,10,70.81,70.93,70.7,70.76,1620
,2009-06-10 04:30,10,70.77,70.91,70.63,70.64,1679
,2009-06-10 05:00,10,70.64,70.74,70.5,70.64,1425
,2009-06-10 05:30,10,70.62,70.77,70.61,70.7,902
,2009-06-10 06:00,10,70.69,70.8,70.67,70.74,1183
,2009-06-10 06:30,10,70.76,70.81,70.61,70.64,1148
,2009-06-10 07:00,10,70.63,70.69,70.58,70.64,644
,2009-06-10 07:30,10,70.63,70.83,70.35,70.39,1686
,2009-06-10 08:00,10,70.36,70.57,70.31,70.41,1121
,2009-06-10 08:30,10,70.39,70.42,70.11,70.37,1746
,2009-06-10 09:00,10,70.35,70.59,70.05,70.57,2175
,2009-06-10 09:30,10,70.4,71.2,70.39,70.57,6712
,2009-06-10 10:00,10,70.57,70.62,70.21,70.51,4308
,2009-06-10 10:30,10,70.51,70.67,70.36,70.59,2256
,2009-06-10 11:00,10,70.59,70.89,70.57,70.72,1233
,2009-06-10 11:30,10,70.75,70.77,70.56,70.74,1077
,2009-06-10 12:00,10,70.76,70.83,70.38,70.57,1131
,2009-06-10 12:30,10,70.56,70.56,70.03,70.31,2140
,2009-06-10 13:00,10,70.28,70.89,70.12,70.73,3560
,2009-06-10 13:30,10,70.72,70.75,70.52,70.73,687
,2009-06-10 14:00,10,70.7,70.7,70.45,70.65,248
,2009-06-10 14:30,10,70.59,70.75,70.59,70.7,97
,2009-06-10 15:00,10,70.7,70.77,70.69,70.69,103
,2009-06-10 15:30,10,70.69,70.85,70.69,70.85,10
,2009-06-10 16:00,10,70.85,70.85,70.85,70.85,11
,2009-06-10 16:30,10,70.85,70.85,70.85,70.85,3
,2009-06-10 19:00,11,70.87,70.99,70.87,70.99,52
,2009-06-10 19:30,11,71.04,72.25,71.04,71.18,122
,2009-06-10 20:00,11,71.17,71.36,71.17,71.25,26
,2009-06-10 20:30,11,71.29,71.29,71.2,71.2,15
,2009-06-10 21:00,11,71.3,71.31,71.24,71.25,8
,2009-06-10 21:30,11,71.2,71.26,71.2,71.26,13
,2009-06-10 22:00,11,71.28,71.31,71.28,71.31,9
,2009-06-10 22:30,11,71.36,71.51,71.36,71.5,80
,2009-06-10 23:00,11,71.49,71.55,71.49,71.55,73
,2009-06-10 23:30,11,71.51,71.51,71.43,71.43,5
,2009-06-11 00:00,11,71.42,71.45,71.31,71.31,22
,2009-06-11 00:30,11,71.31,71.32,71.16,71.3,92
,2009-06-11 01:00,11,71.29,71.51,71.29,71.44,115
,2009-06-11 01:30,11,71.45,71.49,71.3,71.41,213
,2009-06-11 02:00,11,71.32,71.32,70.9,70.96,791
,2009-06-11 02:30,11,70.93,71.12,70.63,70.79,1655
,2009-06-11 03:00,11,70.78,71.2,70.74,71.15,2277
,2009-06-11 03:30,11,71.17,71.52,71.01,71.52,2026
,2009-06-11 04:00,11,71.5,71.65,71.32,71.32,2031
,2009-06-11 04:30,11,71.31,71.4,70.97,71.05,1871
,2009-06-11 05:00,11,71.05,71.39,71.05,71.28,1555
,2009-06-11 05:30,11,71.3,71.37,70.99,71.28,953
,2009-06-11 06:00,11,71.28,71.34,71.2,71.29,841
,2009-06-11 06:30,11,71.28,71.36,71.23,71.25,702
,2009-06-11 07:00,11,71.26,71.39,71.12,71.39,1047
,2009-06-11 07:30,11,71.4,71.5,70.97,71.01,2227
,2009-06-11 08:00,11,70.99,71.42,70.82,71.4,1758
,2009-06-11 08:30,11,71.4,71.55,71.14,71.22,1849
,2009-06-11 09:00,11,71.2,71.79,71.2,71.64,1749
,2009-06-11 09:30,11,71.63,71.9,71.33,71.37,2901
,2009-06-11 10:00,11,71.36,71.82,71.32,71.71,3020
,2009-06-11 10:30,11,71.71,71.93,71.54,71.77,2500
,2009-06-11 11:00,11,71.74,71.86,71.52,71.54,1532
,2009-06-11 11:30,11,71.53,71.87,71.52,71.87,1424
,2009-06-11 12:00,11,71.88,72.25,71.76,72.14,1528
,2009-06-11 12:30,11,72.14,72.15,71.85,71.87,1390
,2009-06-11 13:00,11,71.88,72.05,71.64,71.66,2344
,2009-06-11 13:30,11,71.66,71.7,71.58,71.58,594
,2009-06-11 14:00,11,71.56,71.77,71.44,71.61,247
,2009-06-11 14:30,11,71.61,71.64,71.43,71.48,42
,2009-06-11 15:00,11,71.46,71.46,71.38,71.38,18
,2009-06-11 15:30,11,71.41,71.5,71.41,71.5,3
,2009-06-11 16:00,11,71.56,71.56,71.56,71.56,1
,2009-06-11 16:30,11,71.57,71.58,71.56,71.58,4
,2009-06-11 19:00,12,71.64,71.64,71.64,71.64,1
,2009-06-11 19:30,12,71.59,71.59,71.51,71.51,2
,2009-06-11 20:00,12,71.5,71.5,71.48,71.5,37
,2009-06-11 20:30,12,71.45,71.45,71.35,71.35,23
,2009-06-11 21:30,12,71.53,71.53,71.53,71.53,3
,2009-06-11 22:00,12,71.56,71.58,71.56,71.58,7
,2009-06-11 22:30,12,71.54,71.54,71.4,71.51,17
,2009-06-11 23:00,12,71.51,71.6,71.5,71.58,18
,2009-06-11 23:30,12,71.51,71.51,71.51,71.51,1
,2009-06-12 00:00,12,71.58,71.58,71.55,71.55,4
,2009-06-12 00:30,12,71.51,71.51,71.35,71.44,49
,2009-06-12 01:00,12,71.45,71.55,71.3,71.3,77
,2009-06-12 01:30,12,71.25,71.25,71.09,71.23,267
,2009-06-12 02:00,12,71.22,71.48,71.01,71.32,534
,2009-06-12 02:30,12,71.31,71.37,71.1,71.13,312
,2009-06-12 03:00,12,71.14,71.45,71.07,71.37,2082
,2009-06-12 03:30,12,71.35,71.45,71.15,71.17,1235
,2009-06-12 04:00,12,71.15,71.22,70.63,70.95,2029
,2009-06-12 04:30,12,70.92,70.94,70.53,70.64,724
,2009-06-12 05:00,12,70.64,70.69,70.47,70.65,1129
,2009-06-12 05:30,12,70.64,70.84,70.64,70.81,618
,2009-06-12 06:00,12,70.83,70.94,70.5,70.54,607
,2009-06-12 06:30,12,70.51,70.75,70.32,70.63,1362
,2009-06-12 07:00,12,70.63,70.7,70.31,70.39,577
,2009-06-12 07:30,12,70.38,70.41,69.99,70.35,1571
,2009-06-12 08:00,12,70.34,70.64,70.25,70.51,678
,2009-06-12 08:30,12,70.58,70.78,70.4,70.5,1161
,2009-06-12 09:00,12,70.49,70.95,70.42,70.78,1066
,2009-06-12 09:30,12,70.78,71.12,70.71,70.85,1668
,2009-06-12 10:00,12,70.86,70.99,70.74,70.8,2407
,2009-06-12 10:30,12,70.77,70.88,70.63,70.82,1300
,2009-06-12 11:00,12,70.83,70.91,70.59,70.61,780
,2009-06-12 11:30,12,70.56,70.84,70.54,70.78,697
,2009-06-12 12:00,12,70.81,70.95,70.8,70.81,964
,2009-06-12 12:30,12,70.81,71.05,70.68,70.89,838
,2009-06-12 13:00,12,70.85,71.27,70.71,70.87,2804
,2009-06-12 13:30,12,70.87,70.87,70.71,70.73,415
,2009-06-12 14:00,12,70.8,70.96,70.71,70.91,34
,2009-06-12 14:30,12,70.83,70.95,70.78,70.8,143
,2009-06-12 15:00,12,70.88,70.95,70.25,70.76,136
,2009-06-14 18:00,15,70.93,70.93,70.93,70.93,2
,2009-06-14 19:30,15,70.6,70.6,70.5,70.56,8
,2009-06-14 20:00,15,70.51,70.51,70.5,70.5,2
,2009-06-14 20:30,15,70.52,70.53,70.52,70.53,51
,2009-06-14 22:00,15,70.44,70.44,70.27,70.27,9
,2009-06-14 22:30,15,70.36,70.36,70.34,70.34,4
,2009-06-14 23:00,15,70.35,70.35,70.3,70.3,8
,2009-06-14 23:30,15,70.27,70.28,70.18,70.18,5
,2009-06-15 00:00,15,70.14,70.15,70.14,70.15,4
,2009-06-15 00:30,15,70.16,70.18,70,70.1,89
,2009-06-15 01:00,15,70.1,70.11,69.89,69.89,112
,2009-06-15 01:30,15,69.93,70.02,69.85,69.94,40
,2009-06-15 02:00,15,69.94,70.04,69.75,70.04,251
,2009-06-15 02:30,15,70.07,70.17,69.85,69.85,200
,2009-06-15 03:00,15,69.85,70.4,69.85,70.31,605
,2009-06-15 03:30,15,70.31,70.46,70.11,70.12,490
,2009-06-15 04:00,15,70.12,70.19,69.89,69.9,442
,2009-06-15 04:30,15,69.89,70.17,69.85,70.1,365
,2009-06-15 05:00,15,70.1,70.34,70.07,70.26,326
,2009-06-15 05:30,15,70.24,70.31,70.16,70.26,172
,2009-06-15 06:00,15,70.21,70.22,69.77,69.77,303
,2009-06-15 06:30,15,69.75,70,69.74,69.83,223
,2009-06-15 07:00,15,69.87,70.32,69.86,70.27,231
,2009-06-15 07:30,15,70.19,70.66,70.11,70.45,834
,2009-06-15 08:00,15,70.47,70.54,70.08,70.13,241
,2009-06-15 08:30,15,70.11,70.11,69.4,69.62,518
,2009-06-15 09:00,15,69.56,69.82,69.52,69.54,313
,2009-06-15 09:30,15,69.58,69.58,69.22,69.23,296
,2009-06-15 10:00,15,69.21,69.21,68.56,68.96,1333
,2009-06-15 10:30,15,68.95,69.33,68.8,69.1,1211
,2009-06-15 11:00,15,69.1,69.25,69.09,69.15,374
,2009-06-15 11:30,15,69.23,69.38,69.2,69.3,122
,2009-06-15 12:00,15,69.3,69.37,69.3,69.37,129
,2009-06-15 12:30,15,69.3,69.53,69.25,69.52,102
,2009-06-15 13:00,15,69.52,69.63,69.39,69.39,503