,2012-04-16 05:30,16,23.85,23.87,23.83,23.87,157
,2012-04-16 06:00,16,23.85,23.85,23.83,23.84,55
,2012-04-16 06:30,16,23.83,23.83,23.78,23.81,389
,2012-04-16 07:00,16,23.76,23.78,23.69,23.69,622
,2012-04-16 07:30,16,23.69,23.71,23.62,23.71,541
,2012-04-16 08:00,16,23.65,23.71,23.65,23.68,177
,2012-04-16 08:30,16,23.68,23.77,23.68,23.71,68
,2012-04-16 09:00,16,23.7,23.7,23.63,23.67,180
,2012-04-16 09:30,16,23.67,23.72,23.65,23.72,31
,2012-04-16 10:00,16,23.66,23.7,23.63,23.65,121
,2012-04-16 10:30,16,23.65,23.65,23.6,23.6,168
,2012-04-16 11:00,16,23.6,23.65,23.55,23.55,371
,2012-04-16 11:30,16,23.55,23.56,23.47,23.49,545
,2012-04-16 12:00,16,23.5,23.55,23.44,23.47,1422
,2012-04-16 12:30,16,23.47,23.5,23.45,23.5,146
,2012-04-17 01:30,17,23.55,23.6,23.54,23.54,47
,2012-04-17 02:00,17,23.53,23.54,23.5,23.5,188
,2012-04-17 02:30,17,23.47,23.47,23.44,23.45,48
,2012-04-17 03:00,17,23.45,23.45,23.42,23.43,27
,2012-04-17 03:30,17,23.42,23.43,23.41,23.41,132
,2012-04-17 04:00,17,23.4,23.4,23.34,23.34,326
,2012-04-17 04:30,17,23.37,23.39,23.35,23.38,881
,2012-04-17 05:00,17,23.39,23.47,23.38,23.45,375
,2012-04-17 05:30,17,23.47,23.59,23.47,23.52,240
,2012-04-17 06:00,17,23.53,23.54,23.53,23.54,17
,2012-04-17 06:30,17,23.57,23.57,23.52,23.55,58
,2012-04-17 07:00,17,23.53,23.55,23.41,23.55,262
,2012-04-17 07:30,17,23.5,23.52,23.49,23.52,105
,2012-04-17 08:00,17,23.5,23.53,23.47,23.52,44
,2012-04-17 08:30,17,23.5,23.54,23.47,23.53,287
,2012-04-17 09:00,17,23.56,23.59,23.53,23.59,62
,2012-04-17 09:30,17,23.6,23.62,23.47,23.53,197
,2012-04-17 10:00,17,23.52,23.56,23.49,23.54,132
,2012-04-17 10:30,17,23.5,23.62,23.5,23.62,82
,2012-04-17 11:00,17,23.56,23.66,23.54,23.65,120
,2012-04-17 11:30,17,23.61,23.63,23.5,23.6,92
,2012-04-17 12:00,17,23.58,23.86,23.53,23.63,337
,2012-04-17 12:30,17,23.67,23.71,23.63,23.69,76
,2012-04-18 01:30,18,23.75,23.79,23.75,23.79,103
,2012-04-18 02:00,18,23.76,23.76,23.76,23.76,2
,2012-04-18 02:30,18,23.76,23.76,23.75,23.75,55
,2012-04-18 03:00,18,23.75,23.78,23.74,23.77,131
,2012-04-18 03:30,18,23.77,23.84,23.73,23.82,170
,2012-04-18 04:00,18,23.82,23.85,23.82,23.85,88
,2012-04-18 04:30,18,23.85,23.92,23.85,23.88,76
,2012-04-18 05:00,18,23.88,23.9,23.87,23.89,56
,2012-04-18 05:30,18,23.81,23.83,23.79,23.81,72
,2012-04-18 06:00,18,23.8,23.82,23.8,23.82,48
,2012-04-18 06:30,18,23.8,23.8,23.76,23.76,132
,2012-04-18 07:00,18,23.77,23.77,23.56,23.56,621
,2012-04-18 07:30,18,23.56,23.58,23.48,23.52,687
,2012-04-18 08:00,18,23.52,23.6,23.52,23.53,123
,2012-04-18 08:30,18,23.53,23.57,23.41,23.46,312
,2012-04-18 09:00,18,23.45,23.51,23.37,23.42,270
,2012-04-18 09:30,18,23.41,23.55,23.4,23.53,197
,2012-04-18 10:00,18,23.47,23.49,23.42,23.42,93
,2012-04-18 10:30,18,23.4,23.46,23.37,23.37,218
,2012-04-18 11:00,18,23.39,23.41,23.28,23.29,557
,2012-04-18 11:30,18,23.29,23.29,23.13,23.13,1145
,2012-04-18 12:00,18,23.14,23.2,23.11,23.14,313
,2012-04-18 12:30,18,23.14,23.21,23.12,23.17,183
,2012-04-19 01:30,19,23.2,23.39,23.2,23.35,265
,2012-04-19 02:00,19,23.32,23.32,23.3,23.3,8
,2012-04-19 02:30,19,23.3,23.33,23.24,23.31,137
,2012-04-19 03:00,19,23.34,23.44,23.32,23.43,194
,2012-04-19 03:30,19,23.44,23.47,23.42,23.47,156
,2012-04-19 04:00,19,23.47,23.49,23.4,23.41,60
,2012-04-19 04:30,19,23.42,23.43,23.41,23.41,14
,2012-04-19 05:00,19,23.41,23.41,23.33,23.33,84
,2012-04-19 05:30,19,23.35,23.36,23.32,23.32,14
,2012-04-19 06:00,19,23.29,23.29,23.25,23.25,95
,2012-04-19 06:30,19,23.24,23.27,23.2,23.2,211
,2012-04-19 07:00,19,23.18,23.18,23.01,23.06,1148
,2012-04-19 07:30,19,23.03,23.13,22.98,23.1,903
,2012-04-19 08:00,19,23.07,23.35,23.07,23.3,284
,2012-04-19 08:30,19,23.26,23.26,23.1,23.1,51
,2012-04-19 09:00,19,23.11,23.18,23.04,23.17,98
,2012-04-19 09:30,19,23.17,23.3,23.16,23.21,180
,2012-04-19 10:00,19,23.26,23.35,23.26,23.35,180
,2012-04-19 10:30,19,23.3,23.3,23.1,23.18,183
,2012-04-19 11:00,19,23.15,23.15,23.04,23.04,254
,2012-04-19 11:30,19,23.06,23.09,22.96,23.09,788
,2012-04-19 12:00,19,23.04,23.06,22.94,23.04,463
,2012-04-19 12:30,19,23.05,23.07,23.01,23.01,502
,2012-04-20 01:30,20,23.15,23.19,23.15,23.19,40
,2012-04-20 02:00,20,23.18,23.19,23.05,23.05,57
,2012-04-20 02:30,20,23.1,23.13,23.06,23.07,86
,2012-04-20 03:00,20,23.07,23.09,23.06,23.06,50
,2012-04-20 03:30,20,23.03,23.03,23.02,23.02,50
,2012-04-20 04:00,20,23.03,23.07,23.03,23.07,35
,2012-04-20 04:30,20,23.07,23.07,23.06,23.06,113
,2012-04-20 05:00,20,23.07,23.08,23.07,23.08,71
,2012-04-20 05:30,20,23.1,23.11,23.09,23.1,170
,2012-04-20 06:00,20,23.05,23.05,23.05,23.05,136
,2012-04-20 06:30,20,23.05,23.05,22.96,22.99,45
,2012-04-20 07:00,20,22.96,23.01,22.9,22.97,558
,2012-04-20 07:30,20,22.96,22.99,22.86,22.9,266
,2012-04-20 08:00,20,22.9,22.99,22.9,22.99,233
,2012-04-20 08:30,20,22.98,23.08,22.97,22.98,148
,2012-04-20 09:00,20,22.95,22.96,22.9,22.95,312
,2012-04-20 09:30,20,22.94,22.99,22.75,22.84,831
,2012-04-20 10:00,20,22.89,22.91,22.85,22.87,33
,2012-04-20 10:30,20,22.86,22.9,22.84,22.85,27
,2012-04-20 11:00,20,22.86,22.88,22.82,22.86,329
,2012-04-20 11:30,20,22.85,22.95,22.81,22.95,115
,2012-04-20 12:00,20,22.95,22.99,22.86,22.86,51
,2012-04-20 12:30,20,22.91,22.98,22.88,22.98,133
,2012-04-23 01:30,23,22.9,23.07,22.9,23.07,306
,2012-04-23 02:00,23,22.98,23,22.97,23,30
,2012-04-23 02:30,23,23,23.03,23,23.03,97
,2012-04-23 03:00,23,22.94,22.99,22.93,22.98,32
,2012-04-23 03:30,23,22.94,22.97,22.9,22.97,91
,2012-04-23 04:00,23,22.95,23,22.94,22.97,84
,2012-04-23 04:30,23,22.97,23.04,22.96,23.04,161
,2012-04-23 05:00,23,23.04,23.14,23.04,23.11,228
,2012-04-23 05:30,23,23.03,23.04,22.98,22.98,118
,2012-04-23 06:00,23,22.97,22.97,22.9,22.93,128
,2012-04-23 06:30,23,22.9,22.91,22.89,22.91,18
,2012-04-23 07:00,23,22.91,22.91,22.78,22.8,163
,2012-04-23 07:30,23,22.8,22.91,22.8,22.91,110
,2012-04-23 08:00,23,22.82,22.87,22.82,22.87,37
,2012-04-23 08:30,23,22.9,22.95,22.85,22.85,32
,2012-04-23 09:00,23,22.83,22.89,22.83,22.89,19
,2012-04-23 09:30,23,22.87,22.91,22.82,22.82,13
,2012-04-23 10:00,23,22.93,22.93,22.88,22.89,57
,2012-04-23 10:30,23,22.91,22.98,22.91,22.97,24
,2012-04-23 11:00,23,22.99,23,22.9,22.9,112
,2012-04-23 11:30,23,22.86,22.91,22.86,22.91,71
,2012-04-23 12:00,23,22.87,22.93,22.84,22.93,103
,2012-04-23 12:30,23,22.91,22.96,22.89,22.95,62
,2012-04-24 01:30,24,22.96,22.96,22.88,22.91,64
,2012-04-24 02:00,24,22.91,22.92,22.91,22.92,11
,2012-04-24 02:30,24,22.92,22.94,22.92,22.92,48
,2012-04-24 03:00,24,22.92,22.95,22.92,22.95,41
,2012-04-24 03:30,24,22.96,22.96,22.93,22.93,96
,2012-04-24 04:00,24,22.93,23,22.92,22.99,150
,2012-04-24 04:30,24,22.96,22.96,22.95,22.96,93
,2012-04-24 05:00,24,22.98,23,22.95,22.96,96
,2012-04-24 05:30,24,22.96,22.96,22.94,22.94,51
,2012-04-24 06:00,24,22.92,22.94,22.89,22.89,73
,2012-04-24 06:30,24,22.91,23.05,22.91,23.05,220
,2012-04-24 07:00,24,22.99,22.99,22.86,22.97,287
,2012-04-24 07:30,24,22.97,23.02,22.93,22.94,146
,2012-04-24 08:00,24,22.95,22.97,22.87,22.9,243
,2012-04-24 08:30,24,22.89,22.93,22.88,22.91,78
,2012-04-24 09:00,24,22.92,22.94,22.91,22.94,41
,2012-04-24 09:30,24,22.94,22.97,22.92,22.95,54
,2012-04-24 10:00,24,22.94,22.95,22.92,22.92,56
,2012-04-24 10:30,24,22.91,22.91,22.87,22.9,110
,2012-04-24 11:00,24,22.85,22.86,22.81,22.83,775
,2012-04-24 11:30,24,22.82,22.83,22.8,22.81,157
,2012-04-24 12:00,24,22.8,22.85,22.8,22.84,1081
,2012-04-24 12:30,24,22.84,22.89,22.83,22.89,183
,2012-04-25 01:30,25,22.91,23.06,22.91,23.05,566
,2012-04-25 02:30,25,23.04,23.18,23.04,23.11,66
,2012-04-25 03:00,25,23.08,23.08,23.04,23.04,22
,2012-04-25 04:00,25,23.02,23.02,23,23,2
,2012-04-25 04:30,25,23.01,23.01,22.98,22.98,11
,2012-04-25 05:00,25,22.98,23.05,22.98,23.05,11
,2012-04-25 05:30,25,23.05,23.05,23,23,7
,2012-04-25 06:00,25,23,23.06,23,23.06,15
,2012-04-25 06:30,25,23.05,23.16,23.04,23.16,151
,2012-04-25 07:00,25,23.13,23.13,23.03,23.1,44
,2012-04-25 07:30,25,23.1,23.1,23.03,23.03,42
,2012-04-25 08:00,25,23.09,23.1,23.04,23.07,52
,2012-04-25 08:30,25,23.08,23.15,23.05,23.05,173
,2012-04-25 09:00,25,23.06,23.1,22.98,23.01,144
,2012-04-25 09:30,25,23,23.02,22.92,22.98,145
,2012-04-25 10:00,25,22.97,23.05,22.95,23.05,142
,2012-04-25 10:30,25,23.05,23.08,22.99,23.01,86
,2012-04-25 11:00,25,23.02,23.02,22.96,23.02,123
,2012-04-25 11:30,25,23.01,23.02,22.95,22.98,123
,2012-04-25 12:00,25,22.99,22.99,22.87,22.89,493
,2012-04-25 12:30,25,22.9,23.01,22.89,23.01,96
,2012-04-26 01:30,26,23.05,23.08,22.94,22.96,135
,2012-04-26 02:00,26,22.96,22.96,22.95,22.95,100
,2012-04-26 02:30,26,22.95,22.95,22.94,22.95,22
,2012-04-26 03:00,26,22.93,22.93,22.9,22.92,16
,2012-04-26 03:30,26,22.92,22.92,22.88,22.88,68
,2012-04-26 04:00,26,22.88,22.88,22.82,22.83,210
,2012-04-26 04:30,26,22.8,22.81,22.78,22.8,106
,2012-04-26 05:00,26,22.81,22.81,22.8,22.81,69
,2012-04-26 05:30,26,22.81,22.82,22.8,22.81,207
,2012-04-26 06:00,26,22.81,22.88,22.79,22.79,39
,2012-04-26 06:30,26,22.81,22.81,22.8,22.81,15
,2012-04-26 07:00,26,22.82,22.87,22.82,22.84,84
,2012-04-26 07:30,26,22.84,22.84,22.83,22.83,71
,2012-04-26 08:00,26,22.83,22.86,22.82,22.85,72
,2012-04-26 08:30,26,22.93,22.93,22.77,22.77,223
,2012-04-26 09:00,26,22.78,22.8,22.71,22.77,355
,2012-04-26 09:30,26,22.79,22.83,22.68,22.71,615
,2012-04-26 10:00,26,22.71,22.72,22.66,22.72,311
,2012-04-26 10:30,26,22.73,22.73,22.64,22.69,81
,2012-04-26 11:00,26,22.63,22.66,22.52,22.53,1523
,2012-04-26 11:30,26,22.53,22.59,22.53,22.56,272
,2012-04-26 12:00,26,22.54,22.56,22.48,22.48,1042
,2012-04-26 12:30,26,22.54,22.55,22.5,22.52,149
,2012-04-27 01:30,27,22.51,22.51,22.41,22.45,263
,2012-04-27 02:00,27,22.48,22.48,22.46,22.46,24
,2012-04-27 02:30,27,22.46,22.46,22.41,22.43,17
,2012-04-27 03:00,27,22.43,22.44,22.42,22.42,29
,2012-04-27 03:30,27,22.41,22.42,22.41,22.42,50
,2012-04-27 04:00,27,22.41,22.42,22.4,22.41,102
,2012-04-27 04:30,27,22.4,22.41,22.38,22.4,95
,2012-04-27 05:00,27,22.38,22.38,22.3,22.32,600
,2012-04-27 05:30,27,22.3,22.37,22.3,22.34,52
,2012-04-27 06:00,27,22.31,22.34,22.31,22.34,15
,2012-04-27 06:30,27,22.38,22.45,22.38,22.45,44
,2012-04-27 07:00,27,22.35,22.47,22.35,22.43,167
,2012-04-27 07:30,27,22.39,22.39,22.26,22.34,293
,2012-04-27 08:00,27,22.36,22.43,22.36,22.36,31
,2012-04-27 08:30,27,22.42,22.43,22.39,22.43,30
,2012-04-27 09:00,27,22.43,22.45,22.39,22.45,33
,2012-04-27 09:30,27,22.45,22.52,22.4,22.4,195
,2012-04-27 10:00,27,22.4,22.4,22.25,22.25,397
,2012-04-27 10:30,27,22.26,22.31,22.24,22.31,478
,2012-04-27 11:00,27,22.28,22.3,22.26,22.26,99
,2012-04-27 11:30,27,22.25,22.33,22.25,22.33,92
,2012-04-27 12:00,27,22.35,22.55,22.32,22.52,709
,2012-04-27 12:30,27,22.55,22.65,22.55,22.64,147
,2012-04-30 01:30,30,22.6,22.66,22.6,22.62,43
,2012-04-30 02:00,30,22.54,22.58,22.52,22.58,40
,2012-04-30 02:30,30,22.61,22.62,22.61,22.62,17
,2012-04-30 03:00,30,22.56,22.59,22.55,22.55,75
,2012-04-30 03:30,30,22.55,22.62,22.55,22.62,107
,2012-04-30 04:30,30,22.59,22.63,22.59,22.63,10
,2012-04-30 05:00,30,22.63,22.67,22.62,22.65,21
,2012-04-30 05:30,30,22.67,22.75,22.65,22.74,410
,2012-04-30 06:00,30,22.74,22.75,22.66,22.66,37
,2012-04-30 06:30,30,22.62,22.68,22.61,22.61,144
,2012-04-30 07:00,30,22.61,22.62,22.5,22.58,129
,2012-04-30 07:30,30,22.59,22.62,22.58,22.61,41
,2012-04-30 08:00,30,22.61,22.68,22.6,22.6,40
,2012-04-30 08:30,30,22.62,22.63,22.59,22.61,118
,2012-04-30 09:00,30,22.61,22.63,22.59,22.63,138
,2012-04-30 09:30,30,22.62,22.62,22.52,22.54,59
,2012-04-30 10:00,30,22.57,22.57,22.48,22.48,69
,2012-04-30 10:30,30,22.51,22.68,22.47,22.64,115
,2012-04-30 11:00,30,22.64,22.7,22.61,22.63,101
,2012-04-30 11:30,30,22.64,22.72,22.63,22.68,255
,2012-04-30 12:00,30,22.69,22.7,22.31,22.31,704
,2012-04-30 12:30,30,22.3,22.36,22.27,22.32,239
,2012-05-01 01:30,1,22.37,22.37,22.25,22.32,282
,2012-05-01 02:00,1,22.32,22.32,22.32,22.32,29
,2012-05-01 02:30,1,22.3,22.3,22.27,22.27,32
,2012-05-01 03:00,1,22.27,22.32,22.2,22.21,306
,2012-05-01 03:30,1,22.2,22.25,22.2,22.23,96
,2012-05-01 04:00,1,22.21,22.23,22.19,22.2,57
,2012-05-01 04:30,1,22.2,22.25,22.2,22.25,204
,2012-05-01 05:00,1,22.23,22.23,22.22,22.22,24
,2012-05-01 05:30,1,22.23,22.24,22.22,22.23,48
,2012-05-01 06:00,1,22.22,22.22,22.17,22.18,121
,2012-05-01 06:30,1,22.2,22.24,22.18,22.18,36
,2012-05-01 07:00,1,22.19,22.23,22.17,22.23,145
,2012-05-01 07:30,1,22.23,22.32,22.23,22.32,20
,2012-05-01 08:00,1,22.3,22.3,22.25,22.28,50
,2012-05-01 08:30,1,22.29,22.3,22.21,22.27,79
,2012-05-01 09:00,1,22.23,22.44,22.21,22.41,152
,2012-05-01 09:30,1,22.41,22.43,22.27,22.3,115
,2012-05-01 10:00,1,22.32,22.32,22.25,22.26,222
,2012-05-01 10:30,1,22.27,22.28,22.2,22.23,256
,2012-05-01 11:00,1,22.22,22.25,22.15,22.25,463
,2012-05-01 11:30,1,22.26,22.26,22.15,22.22,219
,2012-05-01 12:00,1,22.21,22.28,22.18,22.24,191
,2012-05-01 12:30,1,22.25,22.26,22.2,22.24,261
,2012-05-02 01:30,2,22.25,22.32,22.22,22.31,50
,2012-05-02 02:00,2,22.32,22.36,22.27,22.31,107
,2012-05-02 02:30,2,22.22,22.25,22.2,22.21,33
,2012-05-02 03:00,2,22.21,22.26,22.19,22.22,46
,2012-05-02 03:30,2,22.22,22.26,22.22,22.26,36
,2012-05-02 04:00,2,22.19,22.21,22.18,22.21,20
,2012-05-02 04:30,2,22.19,22.23,22.18,22.19,32
,2012-05-02 05:00,2,22.19,22.24,22.19,22.24,15
,2012-05-02 05:30,2,22.22,22.23,22.19,22.19,34
,2012-05-02 06:00,2,22.19,22.21,22.18,22.18,16
,2012-05-02 06:30,2,22.21,22.24,22.19,22.19,82
,2012-05-02 07:00,2,22.18,22.2,22.07,22.15,586
,2012-05-02 07:30,2,22.12,22.14,22.1,22.11,62
,2012-05-02 08:00,2,22.11,22.11,22.07,22.09,356
,2012-05-02 08:30,2,22.09,22.11,22.06,22.11,239
,2012-05-02 09:00,2,22.1,22.11,22.06,22.07,273
,2012-05-02 09:30,2,22.06,22.07,21.96,21.98,1049
,2012-05-02 10:00,2,21.95,22.14,21.94,22.08,743
,2012-05-02 10:30,2,22.12,22.12,21.95,21.96,43
,2012-05-02 11:00,2,21.95,21.97,21.93,21.94,140
,2012-05-02 11:30,2,21.94,21.95,21.89,21.91,409
,2012-05-02 12:00,2,21.92,21.98,21.81,21.84,635
,2012-05-02 12:30,2,21.84,21.89,21.82,21.83,217
,2012-05-03 01:30,3,21.9,21.96,21.87,21.91,266
,2012-05-03 02:00,3,21.92,21.93,21.91,21.93,56
,2012-05-03 02:30,3,21.92,21.93,21.86,21.86,57
,2012-05-03 03:00,3,21.88,21.91,21.87,21.9,58
,2012-05-03 03:30,3,21.87,21.91,21.86,21.9,101
,2012-05-03 04:00,3,21.91,21.92,21.87,21.91,46
,2012-05-03 04:30,3,21.88,21.96,21.88,21.96,66
,2012-05-03 05:00,3,21.94,22.06,21.94,21.98,217
,2012-05-03 05:30,3,21.99,22.02,21.95,21.96,297
,2012-05-03 06:00,3,21.96,22.01,21.95,22.01,132
,2012-05-03 06:30,3,21.96,22,21.96,22,43
,2012-05-03 07:00,3,21.95,22,21.9,21.99,171
,2012-05-03 07:30,3,21.99,22.02,21.96,22,100
,2012-05-03 08:00,3,21.97,22.02,21.93,21.94,179
,2012-05-03 08:30,3,21.93,21.96,21.9,21.9,72
,2012-05-03 09:00,3,21.9,21.91,21.85,21.89,304
,2012-05-03 09:30,3,21.87,21.92,21.82,21.84,377
,2012-05-03 10:00,3,21.87,21.99,21.84,21.95,116
,2012-05-03 10:30,3,21.92,21.97,21.92,21.95,70
,2012-05-03 11:00,3,21.93,22,21.86,22,79
,2012-05-03 11:30,3,21.99,22,21.91,22,65
,2012-05-03 12:00,3,21.96,21.97,21.87,21.89,209
,2012-05-03 12:30,3,21.91,21.94,21.89,21.92,249
,2012-05-04 01:30,4,22,22.01,21.92,21.92,162
,2012-05-04 02:00,4,21.91,21.91,21.85,21.86,373
,2012-05-04 02:30,4,21.86,21.94,21.86,21.91,18
,2012-05-04 03:00,4,21.87,21.88,21.84,21.85,74
,2012-05-04 03:30,4,21.91,22.02,21.91,22.02,39
,2012-05-04 04:00,4,22.02,22.11,22.01,22.01,147
,2012-05-04 04:30,4,22.02,22.07,22.01,22.07,7
,2012-05-04 05:00,4,22.08,22.14,22.07,22.12,94
,2012-05-04 05:30,4,22.14,22.14,22.12,22.14,115
,2012-05-04 06:00,4,22.13,22.14,22.11,22.13,27
,2012-05-04 06:30,4,22.14,22.15,22.11,22.12,68
,2012-05-04 07:00,4,22.1,22.1,21.99,22.05,102
,2012-05-04 07:30,4,22.06,22.08,22.01,22.02,96
,2012-05-04 08:00,4,22.03,22.06,22,22.06,65
,2012-05-04 08:30,4,22.05,22.11,22.04,22.07,50
,2012-05-04 09:00,4,22.07,22.12,22.06,22.11,120
,2012-05-04 09:30,4,22.1,22.1,22,22,79
,2012-05-04 10:00,4,22,22.03,21.98,22.01,236
,2012-05-04 10:30,4,22.01,22.01,21.96,21.98,58
,2012-05-04 11:00,4,21.97,21.99,21.93,21.99,29
,2012-05-04 11:30,4,21.98,22.04,21.98,22.02,63
,2012-05-04 12:00,4,22.02,22.05,21.97,21.99,100
,2012-05-04 12:30,4,22,22,22,22,93
,2012-05-07 06:30,7,21.9,21.99,21.88,21.98,133
,2012-05-07 07:00,7,22.02,22.08,22,22.01,68
,2012-05-07 07:30,7,22,22.08,22,22.02,81
,2012-05-07 08:00,7,22,22.07,22,22.07,67
,2012-05-07 08:30,7,22.04,22.23,22.04,22.22,402
,2012-05-07 09:00,7,22.22,22.26,22.19,22.19,271
,2012-05-07 09:30,7,22.19,22.19,22.11,22.15,21
,2012-05-07 10:00,7,22.13,22.15,22.05,22.05,79
,2012-05-07 10:30,7,22.06,22.06,22.05,22.05,60
,2012-05-07 11:00,7,22.05,22.08,22.05,22.06,68
,2012-05-07 11:30,7,22.08,22.12,22.08,22.1,41
,2012-05-07 12:00,7,22.06,22.21,22.06,22.21,107
,2012-05-07 12:30,7,22.2,22.26,22.2,22.24,96
,2012-05-08 01:30,8,22.19,22.2,22.13,22.13,47
,2012-05-08 02:00,8,22.13,22.14,22.11,22.11,83
,2012-05-08 02:30,8,22.1,22.11,22.1,22.11,59
,2012-05-08 03:00,8,22.1,22.1,22.07,22.07,37
,2012-05-08 03:30,8,22.08,22.08,22.04,22.04,97
,2012-05-08 04:00,8,22.01,22.03,21.99,22.03,82
,2012-05-08 04:30,8,22.03,22.04,22.01,22.02,112
,2012-05-08 05:00,8,22.02,22.03,22.02,22.03,10
,2012-05-08 05:30,8,22.03,22.03,21.98,22,81
,2012-05-08 06:00,8,22.01,22.03,21.99,22.03,32
,2012-05-08 06:30,8,22.02,22.1,22,22.09,191
,2012-05-08 07:00,8,22.11,22.16,22.03,22.04,114
,2012-05-08 07:30,8,22.05,22.15,22.05,22.13,79
,2012-05-08 08:00,8,22.12,22.17,22.11,22.12,116
,2012-05-08 08:30,8,22.12,22.13,22.02,22.06,129
,2012-05-08 09:00,8,22.06,22.06,21.88,21.96,475
,2012-05-08 09:30,8,21.96,21.96,21.79,21.87,206
,2012-05-08 10:00,8,21.86,21.9,21.85,21.87,128
,2012-05-08 10:30,8,21.87,21.95,21.85,21.9,123
,2012-05-08 11:00,8,21.91,21.94,21.89,21.91,178
,2012-05-08 11:30,8,21.91,21.95,21.9,21.91,116
,2012-05-08 12:00,8,21.9,21.91,21.63,21.76,1280
,2012-05-08 12:30,8,21.73,21.8,21.67,21.67,297
,2012-05-09 01:30,9,21.66,21.66,21.52,21.52,289
,2012-05-09 02:00,9,21.55,21.76,21.55,21.73,47
,2012-05-09 02:30,9,21.73,21.82,21.73,21.8,13
,2012-05-09 03:00,9,21.8,21.85,21.76,21.84,57
,2012-05-09 03:30,9,21.84,21.88,21.84,21.85,89
,2012-05-09 04:00,9,21.83,21.83,21.81,21.81,26
,2012-05-09 04:30,9,21.83,21.84,21.83,21.83,9
,2012-05-09 05:30,9,21.81,21.85,21.81,21.84,34
,2012-05-09 06:00,9,21.85,21.88,21.8,21.83,138
,2012-05-09 06:30,9,21.85,21.85,21.68,21.7,204
,2012-05-09 07:00,9,21.68,21.8,21.68,21.76,301
,2012-05-09 07:30,9,21.76,21.81,21.71,21.75,129
,2012-05-09 08:00,9,21.74,21.75,21.72,21.74,168
,2012-05-09 08:30,9,21.71,21.77,21.7,21.76,106
,2012-05-09 09:00,9,21.78,21.79,21.68,21.7,97
,2012-05-09 09:30,9,21.7,21.8,21.65,21.75,196
,2012-05-09 10:00,9,21.73,21.77,21.7,21.74,120
,2012-05-09 10:30,9,21.75,21.75,21.69,21.71,91
,2012-05-09 11:00,9,21.7,21.72,21.64,21.64,430
,2012-05-09 11:30,9,21.65,21.67,21.63,21.63,278
,2012-05-09 12:00,9,21.65,21.83,21.63,21.7,290
,2012-05-09 12:30,9,21.7,21.72,21.65,21.71,112
,2012-05-10 01:30,10,21.73,21.8,21.73,21.78,65
,2012-05-10 02:00,10,21.78,21.8,21.78,21.8,91
,2012-05-10 02:30,10,21.8,21.81,21.77,21.79,53
,2012-05-10 03:00,10,21.79,21.79,21.69,21.71,29
,2012-05-10 03:30,10,21.71,21.72,21.7,21.7,12
,2012-05-10 04:00,10,21.7,21.7,21.62,21.67,108
,2012-05-10 04:30,10,21.68,21.69,21.68,21.69,71
,2012-05-10 05:00,10,21.69,21.77,21.69,21.75,40
,2012-05-10 05:30,10,21.74,21.74,21.65,21.65,7
,2012-05-10 06:00,10,21.65,21.72,21.65,21.72,11
,2012-05-10 06:30,10,21.72,21.72,21.7,21.7,106
,2012-05-10 07:00,10,21.7,21.75,21.68,21.73,265
,2012-05-10 07:30,10,21.73,21.74,21.68,21.72,72
,2012-05-10 08:00,10,21.72,21.74,21.67,21.72,118
,2012-05-10 08:30,10,21.71,21.78,21.7,21.76,26
,2012-05-10 09:00,10,21.75,21.75,21.71,21.74,11
,2012-05-10 09:30,10,21.75,21.91,21.74,21.91,213
,2012-05-10 10:00,10,21.88,21.95,21.84,21.84,277
,2012-05-10 10:30,10,21.84,21.95,21.79,21.79,90
,2012-05-10 11:00,10,21.79,21.8,21.76,21.76,32
,2012-05-10 11:30,10,21.77,21.86,21.74,21.79,132
,2012-05-10 12:00,10,21.8,21.91,21.66,21.74,436
,2012-05-10 12:30,10,21.72,21.73,21.64,21.64,40
,2012-05-11 01:30,11,21.62,21.62,21.51,21.51,176
,2012-05-11 02:00,11,21.51,21.51,21.5,21.51,99
,2012-05-11 02:30,11,21.54,21.55,21.5,21.53,83
,2012-05-11 03:00,11,21.55,21.55,21.53,21.54,18
,2012-05-11 03:30,11,21.55,21.55,21.53,21.54,64
,2012-05-11 04:00,11,21.53,21.56,21.52,21.56,139
,2012-05-11 04:30,11,21.57,21.59,21.56,21.56,12
,2012-05-11 05:00,11,21.57,21.58,21.52,21.58,69
,2012-05-11 05:30,11,21.61,21.62,21.56,21.62,66
,2012-05-11 06:00,11,21.61,21.62,21.6,21.61,23
,2012-05-11 06:30,11,21.61,21.61,21.61,21.61,9
,2012-05-11 07:00,11,21.64,21.66,21.58,21.62,100
,2012-05-11 07:30,11,21.61,21.69,21.61,21.69,333
,2012-05-11 08:00,11,21.67,21.68,21.65,21.66,38
,2012-05-11 08:30,11,21.67,21.7,21.64,21.65,137
,2012-05-11 09:00,11,21.67,21.71,21.61,21.67,64
,2012-05-11 09:30,11,21.69,21.85,21.66,21.8,249
,2012-05-11 10:00,11,21.8,21.82,21.77,21.77,94
,2012-05-11 10:30,11,21.75,21.75,21.71,21.74,43
,2012-05-11 11:00,11,21.72,21.73,21.61,21.65,168
,2012-05-11 11:30,11,21.65,21.66,21.62,21.65,115
,2012-05-11 12:00,11,21.64,21.65,21.51,21.56,190
,2012-05-11 12:30,11,21.56,21.57,21.54,21.56,117
,2012-05-14 01:30,14,21.56,21.56,21.5,21.52,19
,2012-05-14 02:00,14,21.54,21.54,21.53,21.53,11
,2012-05-14 02:30,14,21.53,21.55,21.52,21.52,119
,2012-05-14 03:00,14,21.51,21.51,21.5,21.5,285
,2012-05-14 03:30,14,21.49,21.5,21.49,21.5,11
,2012-05-14 04:00,14,21.5,21.52,21.49,21.52,53
,2012-05-14 04:30,14,21.51,21.52,21.51,21.52,53
,2012-05-14 05:00,14,21.53,21.54,21.49,21.49,211
,2012-05-14 05:30,14,21.49,21.49,21.47,21.49,64
,2012-05-14 06:00,14,21.5,21.52,21.48,21.48,78
,2012-05-14 06:30,14,21.48,21.49,21.45,21.49,109
,2012-05-14 07:00,14,21.49,21.52,21.45,21.52,51
,2012-05-14 07:30,14,21.51,21.53,21.51,21.53,41
,2012-05-14 08:00,14,21.53,21.54,21.52,21.52,49
,2012-05-14 08:30,14,21.51,21.55,21.48,21.52,71
,2012-05-14 09:00,14,21.52,21.54,21.45,21.5,232
,2012-05-14 09:30,14,21.5,21.58,21.49,21.49,96
,2012-05-14 10:00,14,21.53,21.57,21.49,21.49,47
,2012-05-14 10:30,14,21.5,21.58,21.48,21.56,87
,2012-05-14 11:00,14,21.53,21.54,21.49,21.49,48
,2012-05-14 11:30,14,21.5,21.54,21.49,21.51,151
,2012-05-14 12:00,14,21.52,21.56,21.51,21.51,160
,2012-05-14 12:30,14,21.53,21.54,21.49,21.53,34
,2012-05-15 01:30,15,21.55,21.7,21.55,21.7,40
,2012-05-15 02:00,15,21.7,21.7,21.7,21.7,10
,2012-05-15 02:30,15,21.72,21.85,21.71,21.82,64
,2012-05-15 03:00,15,21.81,21.84,21.75,21.75,17
,2012-05-15 03:30,15,21.79,21.79,21.75,21.75,47
,2012-05-15 04:00,15,21.75,21.75,21.7,21.7,136
,2012-05-15 04:30,15,21.74,21.74,21.72,21.73,11
,2012-05-15 05:00,15,21.74,21.74,21.73,21.73,15
,2012-05-15 05:30,15,21.71,21.74,21.65,21.65,24
,2012-05-15 06:00,15,21.63,21.69,21.62,21.69,26
,2012-05-15 06:30,15,21.69,21.7,21.62,21.62,56
,2012-05-15 07:00,15,21.62,21.76,21.62,21.68,673
,2012-05-15 07:30,15,21.68,21.89,21.66,21.82,564
,2012-05-15 08:00,15,21.81,21.81,21.7,21.79,297
,2012-05-15 08:30,15,21.79,21.86,21.79,21.84,190
,2012-05-15 09:00,15,21.82,21.9,21.82,21.84,290
,2012-05-15 09:30,15,21.85,21.9,21.72,21.75,208
,2012-05-15 10:00,15,21.75,21.8,21.73,21.78,269
,2012-05-15 10:30,15,21.78,21.85,21.78,21.84,169
,2012-05-15 11:00,15,21.84,21.85,21.75,21.76,226
,2012-05-15 11:30,15,21.77,21.77,21.71,21.74,289
,2012-05-15 12:00,15,21.76,21.77,21.65,21.69,182
,2012-05-15 12:30,15,21.71,21.72,21.65,21.65,202
,2012-05-16 01:30,16,21.62,21.68,21.56,21.56,324
,2012-05-16 02:30,16,21.62,21.63,21.6,21.63,96
,2012-05-16 03:00,16,21.63,21.64,21.62,21.62,8
,2012-05-16 03:30,16,21.64,21.64,21.6,21.6,46
,2012-05-16 04:00,16,21.6,21.61,21.6,21.6,47
,2012-05-16 05:00,16,21.63,21.65,21.63,21.65,27
,2012-05-16 05:30,16,21.67,21.67,21.6,21.63,20
,2012-05-16 06:00,16,21.63,21.64,21.61,21.61,10
,2012-05-16 06:30,16,21.66,21.68,21.66,21.68,16
,2012-05-16 07:00,16,21.68,21.73,21.63,21.67,222
,2012-05-16 07:30,16,21.68,21.69,21.67,21.69,42
,2012-05-16 08:00,16,21.65,21.68,21.65,21.68,34
,2012-05-16 08:30,16,21.69,21.75,21.69,21.75,206
,2012-05-16 09:00,16,21.75,21.86,21.74,21.82,249
,2012-05-16 09:30,16,21.83,21.83,21.79,21.8,84
,2012-05-16 10:00,16,21.81,21.83,21.76,21.76,153
,2012-05-16 10:30,16,21.77,21.83,21.76,21.82,227
,2012-05-16 11:00,16,21.83,21.85,21.82,21.84,184
,2012-05-16 11:30,16,21.85,21.86,21.81,21.84,345
,2012-05-16 12:00,16,21.85,21.93,21.85,21.93,1169
,2012-05-16 12:30,16,21.94,22,21.91,21.99,931
,2012-05-17 01:30,17,22,22.06,21.99,22.04,282
,2012-05-17 02:00,17,22.04,22.05,22.04,22.05,51
,2012-05-17 02:30,17,22.06,22.07,22.01,22.02,195
,2012-05-17 03:00,17,22,22.01,21.99,21.99,18
,2012-05-17 03:30,17,21.95,21.95,21.93,21.95,8
,2012-05-17 04:00,17,21.98,21.98,21.94,21.97,30
,2012-05-17 04:30,17,21.94,21.98,21.94,21.97,19
,2012-05-17 05:00,17,21.97,21.99,21.96,21.99,11
,2012-05-17 05:30,17,21.99,22.02,21.99,22.02,9
,2012-05-17 06:00,17,22.02,22.02,22.02,22.02,1
,2012-05-17 06:30,17,21.99,21.99,21.92,21.93,41
,2012-05-17 07:00,17,21.92,21.93,21.81,21.81,367
,2012-05-17 07:30,17,21.83,21.87,21.81,21.81,65
,2012-05-17 08:00,17,21.83,21.98,21.83,21.92,314
,2012-05-17 08:30,17,21.9,21.93,21.9,21.93,113
,2012-05-17 09:00,17,21.93,21.99,21.92,21.96,303
,2012-05-17 09:30,17,21.95,22.07,21.95,22.06,321
,2012-05-17 10:00,17,22.05,22.07,22.02,22.06,207
,2012-05-17 10:30,17,22.02,22.06,21.93,22.05,301
,2012-05-17 11:00,17,21.99,22.02,21.99,22.01,31
,2012-05-17 11:30,17,22,22.02,21.99,21.99,23
,2012-05-17 12:00,17,22,22.05,21.96,22.03,378
,2012-05-17 12:30,17,22,22.05,21.92,21.99,330
,2012-05-18 01:30,18,22.07,22.08,21.95,21.95,59
,2012-05-18 02:00,18,21.94,21.94,21.92,21.92,6
,2012-05-18 02:30,18,21.94,21.94,21.94,21.94,3
,2012-05-18 03:00,18,21.96,21.96,21.96,21.96,1
,2012-05-18 03:30,18,21.93,21.93,21.91,21.91,8
,2012-05-18 04:00,18,21.91,21.94,21.86,21.89,56
,2012-05-18 05:00,18,21.89,21.95,21.89,21.95,60
,2012-05-18 05:30,18,21.94,21.94,21.94,21.94,28
,2012-05-18 06:00,18,21.95,21.95,21.95,21.95,10
,2012-05-18 06:30,18,21.98,22.02,21.98,21.99,31
,2012-05-18 07:00,18,22.01,22.01,21.93,21.93,55
,2012-05-18 07:30,18,21.95,21.95,21.88,21.93,336
,2012-05-18 08:00,18,21.93,21.97,21.91,21.93,103
,2012-05-18 08:30,18,21.95,22.01,21.94,21.96,520
,2012-05-18 09:00,18,21.93,21.95,21.91,21.91,76
,2012-05-18 09:30,18,21.94,22,21.92,21.98,322
,2012-05-18 10:00,18,21.97,21.99,21.92,21.93,175
,2012-05-18 10:30,18,21.94,21.97,21.94,21.97,116
,2012-05-18 11:00,18,21.97,21.98,21.94,21.95,49
,2012-05-18 11:30,18,21.93,21.94,21.7,21.76,649
,2012-05-18 12:00,18,21.74,21.76,21.65,21.65,534
,2012-05-18 12:30,18,21.66,21.7,21.64,21.65,161
,2012-05-21 01:30,21,21.7,21.77,21.7,21.77,10
,2012-05-21 02:00,21,21.76,21.76,21.7,21.73,7
,2012-05-21 02:30,21,21.76,21.78,21.76,21.77,19
,2012-05-21 03:00,21,21.78,21.86,21.78,21.84,100
,2012-05-21 03:30,21,21.84,21.85,21.84,21.85,6
,2012-05-21 04:00,21,21.85,21.86,21.78,21.78,17
,2012-05-21 04:30,21,21.75,21.79,21.75,21.79,22
,2012-05-21 05:00,21,21.76,21.76,21.76,21.76,5
,2012-05-21 05:30,21,21.71,21.71,21.6,21.64,140
,2012-05-21 06:00,21,21.62,21.67,21.62,21.67,29
,2012-05-21 06:30,21,21.67,21.73,21.67,21.72,37
,2012-05-21 07:00,21,21.72,21.78,21.68,21.71,167
,2012-05-21 07:30,21,21.71,21.72,21.69,21.69,22
,2012-05-21 08:00,21,21.71,21.8,21.71,21.76,305
,2012-05-21 08:30,21,21.76,21.78,21.71,21.74,148
,2012-05-21 09:00,21,21.76,21.77,21.72,21.75,275
,2012-05-21 09:30,21,21.74,21.78,21.71,21.77,200
,2012-05-21 10:00,21,21.77,21.77,21.71,21.72,162
,2012-05-21 10:30,21,21.72,21.72,21.66,21.67,126
,2012-05-21 11:00,21,21.66,21.68,21.64,21.64,154
,2012-05-21 11:30,21,21.65,21.68,21.6,21.63,58
,2012-05-21 12:00,21,21.63,21.66,21.61,21.62,122
,2012-05-21 12:30,21,21.62,21.63,21.59,21.59,118
,2012-05-22 01:30,22,21.76,21.76,21.56,21.56,4
,2012-05-22 02:00,22,21.56,21.63,21.56,21.63,22
,2012-05-22 03:00,22,21.65,21.65,21.5,21.55,688
,2012-05-22 03:30,22,21.57,21.57,21.57,21.57,3
,2012-05-22 04:00,22,21.55,21.56,21.55,21.56,20
,2012-05-22 04:30,22,21.54,21.55,21.52,21.52,33
,2012-05-22 05:00,22,21.53,21.55,21.52,21.55,15
,2012-05-22 05:30,22,21.57,21.57,21.55,21.55,2
,2012-05-22 06:00,22,21.56,21.58,21.55,21.58,17
,2012-05-22 06:30,22,21.6,21.61,21.51,21.55,22
,2012-05-22 07:00,22,21.58,21.58,21.28,21.31,1336
,2012-05-22 07:30,22,21.3,21.32,21.23,21.28,1007
,2012-05-22 08:00,22,21.26,21.32,21.25,21.29,95
,2012-05-22 08:30,22,21.29,21.3,21.21,21.24,186
,2012-05-22 09:00,22,21.25,21.29,21.22,21.28,142
,2012-05-22 09:30,22,21.27,21.3,21.22,21.25,102
,2012-05-22 10:00,22,21.28,21.28,21.2,21.21,250
,2012-05-22 10:30,22,21.2,21.22,21.15,21.18,403
,2012-05-22 11:00,22,21.17,21.23,21.14,21.18,323
,2012-05-22 11:30,22,21.16,21.25,21.14,21.24,359
,2012-05-22 12:00,22,21.25,21.25,21.12,21.12,434
,2012-05-22 12:30,22,21.12,21.21,21.12,21.17,237
,2012-05-23 01:30,23,21.13,21.13,20.99,20.99,663
,2012-05-23 02:00,23,21,21,20.88,20.99,308
,2012-05-23 02:30,23,20.98,21.05,20.98,21.03,156
,2012-05-23 03:00,23,21.03,21.03,20.94,20.95,60
,2012-05-23 03:30,23,20.96,21.01,20.96,21.01,46
,2012-05-23 04:00,23,20.97,21,20.97,21,100
,2012-05-23 04:30,23,21.01,21.01,20.94,20.95,53
,2012-05-23 05:00,23,20.94,20.98,20.93,20.98,90
,2012-05-23 05:30,23,20.97,20.99,20.93,20.93,109
,2012-05-23 06:00,23,20.94,20.95,20.84,20.87,288
,2012-05-23 06:30,23,20.86,20.87,20.83,20.87,768
,2012-05-23 07:00,23,20.88,20.9,20.81,20.9,615
,2012-05-23 07:30,23,20.89,20.91,20.86,20.88,760
,2012-05-23 08:00,23,20.87,20.87,20.77,20.8,641
,2012-05-23 08:30,23,20.8,20.87,20.75,20.85,423
,2012-05-23 09:00,23,20.86,20.92,20.82,20.88,421
,2012-05-23 09:30,23,20.89,20.94,20.82,20.87,535
,2012-05-23 10:00,23,20.87,20.89,20.82,20.86,263
,2012-05-23 10:30,23,20.86,20.88,20.84,20.85,195
,2012-05-23 11:00,23,20.86,20.92,20.81,20.89,184
,2012-05-23 11:30,23,20.89,20.93,20.86,20.87,505
,2012-05-23 12:00,23,20.89,20.96,20.85,20.95,241
,2012-05-23 12:30,23,20.96,21.01,20.94,20.96,393
,2012-05-24 01:30,24,20.94,20.95,20.86,20.87,161
,2012-05-24 02:00,24,20.89,20.95,20.89,20.92,58
,2012-05-24 02:30,24,20.94,20.99,20.94,20.99,79
,2012-05-24 03:00,24,20.98,20.98,20.97,20.98,45
,2012-05-24 03:30,24,20.99,21.01,20.95,21.01,144
,2012-05-24 04:00,24,21.01,21.01,20.97,20.97,7
,2012-05-24 04:30,24,20.95,20.95,20.94,20.94,10
,2012-05-24 05:00,24,20.94,21,20.93,21,62
,2012-05-24 05:30,24,20.99,21.06,20.99,21.02,400
,2012-05-24 06:00,24,21,21.04,21,21.03,20
,2012-05-24 06:30,24,21.03,21.07,21.03,21.07,32
,2012-05-24 07:00,24,21.01,21.06,20.94,21,133
,2012-05-24 07:30,24,21,21.09,20.99,21.07,410
,2012-05-24 08:00,24,21.07,21.12,21.04,21.04,133
,2012-05-24 08:30,24,21.03,21.04,21,21,198
,2012-05-24 09:00,24,21.02,21.05,20.99,21.04,275
,2012-05-24 09:30,24,21.04,21.05,21.01,21.05,155
,2012-05-24 10:00,24,21.03,21.05,21,21.01,101
,2012-05-24 10:30,24,20.99,21.05,20.99,21.05,87
,2012-05-24 11:00,24,21.06,21.1,21.04,21.09,89
,2012-05-24 11:30,24,21.07,21.08,21.02,21.06,91
,2012-05-24 12:00,24,21.06,21.07,20.94,20.94,214
,2012-05-24 12:30,24,20.94,20.96,20.88,20.88,57
,2012-05-25 01:30,25,20.88,20.88,20.86,20.88,120
,2012-05-25 02:00,25,20.89,20.9,20.89,20.89,94
,2012-05-25 02:30,25,20.91,20.93,20.91,20.92,78
,2012-05-25 03:00,25,20.92,20.96,20.91,20.95,235
,2012-05-25 03:30,25,20.95,20.98,20.94,20.98,58
,2012-05-25 04:00,25,20.98,21,20.97,20.97,83
,2012-05-25 04:30,25,20.95,20.97,20.92,20.96,56
,2012-05-25 05:00,25,20.96,20.96,20.96,20.96,3
,2012-05-25 05:30,25,20.95,20.97,20.95,20.97,8
,2012-05-25 06:00,25,20.98,20.98,20.96,20.98,96
,2012-05-25 06:30,25,20.97,20.98,20.97,20.98,13
,2012-05-25 07:00,25,20.99,21.01,20.96,21.01,216
,2012-05-25 07:30,25,21.02,21.08,21.02,21.06,131
,2012-05-25 08:00,25,21.05,21.12,21.01,21.08,121
,2012-05-25 08:30,25,21.07,21.07,21.02,21.02,78
,2012-05-25 09:00,25,21.03,21.06,21.02,21.04,29
,2012-05-25 09:30,25,21,21,20.93,20.97,101
,2012-05-25 10:00,25,20.99,21.05,20.94,20.95,154
,2012-05-25 10:30,25,20.93,21.03,20.93,21.02,42
,2012-05-25 11:00,25,21.01,21.05,21.01,21.02,46
,2012-05-25 11:30,25,21.02,21.03,21,21.01,77
,2012-05-25 12:00,25,21.01,21.01,20.93,20.94,79
,2012-05-25 12:30,25,20.94,20.95,20.9,20.93,67
,2012-05-29 01:30,29,21,21,20.98,21,206
,2012-05-29 02:00,29,20.98,21.04,20.98,21.04,136
,2012-05-29 02:30,29,21.05,21.13,21.05,21.1,115
,2012-05-29 03:00,29,21.06,21.06,21.06,21.06,1
,2012-05-29 03:30,29,21.06,21.06,21.05,21.06,30
,2012-05-29 04:00,29,21.04,21.04,21.03,21.03,14
,2012-05-29 04:30,29,21.03,21.03,21.01,21.02,170
,2012-05-29 05:00,29,21.01,21.03,21.01,21.01,157
,2012-05-29 05:30,29,21,21,21,21,20
,2012-05-29 06:30,29,21,21.03,20.98,21.03,131
,2012-05-29 07:00,29,21.01,21.02,20.93,20.94,105
,2012-05-29 07:30,29,20.97,21,20.97,21,46
,2012-05-29 08:00,29,20.98,21,20.98,20.99,156
,2012-05-29 08:30,29,21,21.01,20.98,20.99,139
,2012-05-29 09:00,29,20.99,21.02,20.96,20.96,363
,2012-05-29 09:30,29,20.96,20.98,20.96,20.97,245
,2012-05-29 10:00,29,20.94,20.94,20.78,20.8,374
,2012-05-29 10:30,29,20.77,20.86,20.73,20.84,577
,2012-05-29 11:00,29,20.84,20.84,20.7,20.77,272
,2012-05-29 11:30,29,20.75,20.79,20.73,20.78,110
,2012-05-29 12:00,29,20.76,20.9,20.74,20.9,395
,2012-05-29 12:30,29,20.9,20.94,20.87,20.94,408
,2012-05-30 01:30,30,20.94,20.94,20.89,20.89,29
,2012-05-30 02:00,30,20.9,20.9,20.85,20.85,44
,2012-05-30 02:30,30,20.85,20.86,20.82,20.84,52
,2012-05-30 03:00,30,20.84,20.85,20.78,20.78,27
,2012-05-30 03:30,30,20.79,20.79,20.77,20.79,109
,2012-05-30 04:00,30,20.77,20.82,20.77,20.8,99
,2012-05-30 04:30,30,20.8,20.8,20.8,20.8,33
,2012-05-30 05:00,30,20.8,20.8,20.79,20.79,68
,2012-05-30 05:30,30,20.78,20.78,20.77,20.77,158
,2012-05-30 06:00,30,20.77,20.78,20.77,20.78,35
,2012-05-30 06:30,30,20.78,20.81,20.76,20.8,37
,2012-05-30 07:00,30,20.77,20.89,20.74,20.84,235
,2012-05-30 07:30,30,20.9,20.98,20.86,20.95,447
,2012-05-30 08:00,30,20.97,21,20.93,20.94,201
,2012-05-30 08:30,30,20.94,20.98,20.93,20.94,190
,2012-05-30 09:00,30,20.92,20.93,20.79,20.83,182
,2012-05-30 09:30,30,20.83,20.83,20.76,20.8,54
,2012-05-30 10:00,30,20.8,20.84,20.79,20.8,103
,2012-05-30 10:30,30,20.8,20.82,20.8,20.82,47
,2012-05-30 11:00,30,20.83,20.83,20.78,20.78,59
,2012-05-30 11:30,30,20.78,20.78,20.73,20.76,204
,2012-05-30 12:00,30,20.75,20.8,20.75,20.79,117
,2012-05-30 12:30,30,20.79,20.8,20.75,20.75,86
,2012-05-31 01:30,31,20.78,20.85,20.77,20.85,46
,2012-05-31 02:00,31,20.85,20.89,20.85,20.89,16
,2012-05-31 02:30,31,20.86,20.86,20.82,20.86,4
,2012-05-31 03:00,31,20.86,20.87,20.76,20.76,33
,2012-05-31 03:30,31,20.76,20.77,20.76,20.76,150
,2012-05-31 04:00,31,20.76,20.79,20.76,20.77,88
,2012-05-31 04:30,31,20.76,20.77,20.76,20.77,7
,2012-05-31 05:00,31,20.77,20.77,20.76,20.76,6
,2012-05-31 05:30,31,20.83,20.85,20.83,20.85,2
,2012-05-31 06:00,31,20.85,20.91,20.85,20.91,81
,2012-05-31 06:30,31,20.88,20.88,20.84,20.85,22
,2012-05-31 07:00,31,20.82,20.86,20.82,20.86,42
,2012-05-31 07:30,31,20.84,20.86,20.82,20.86,86
,2012-05-31 08:00,31,20.86,20.87,20.84,20.84,9
,2012-05-31 08:30,31,20.84,20.86,20.8,20.83,206
,2012-05-31 09:00,31,20.83,20.85,20.76,20.81,208
,2012-05-31 09:30,31,20.81,20.82,20.76,20.77,56
,2012-05-31 10:00,31,20.77,20.81,20.76,20.79,50
,2012-05-31 10:30,31,20.78,20.79,20.77,20.78,39
,2012-05-31 11:00,31,20.76,20.77,20.68,20.74,514
,2012-05-31 11:30,31,20.74,20.77,20.7,20.72,225
,2012-05-31 12:00,31,20.73,20.79,20.69,20.77,465
,2012-05-31 12:30,31,20.76,20.77,20.72,20.77,123
,2012-06-01 01:30,1,20.77,20.77,20.6,20.6,197
,2012-06-01 02:00,1,20.6,20.6,20.59,20.6,42
,2012-06-01 02:30,1,20.61,20.63,20.6,20.61,55
,2012-06-01 03:00,1,20.6,20.62,20.6,20.62,49
,2012-06-01 03:30,1,20.62,20.63,20.55,20.57,106
,2012-06-01 04:00,1,20.55,20.6,20.55,20.6,51
,2012-06-01 04:30,1,20.59,20.6,20.58,20.6,11
,2012-06-01 05:00,1,20.6,20.6,20.56,20.56,5
,2012-06-01 05:30,1,20.59,20.59,20.57,20.57,8
,2012-06-01 06:00,1,20.58,20.58,20.57,20.58,11
,2012-06-01 06:30,1,20.59,20.59,20.5,20.5,210
,2012-06-01 07:00,1,20.51,20.51,20.4,20.4,442
,2012-06-01 07:30,1,20.41,20.41,20.31,20.37,327
,2012-06-01 08:00,1,20.35,20.39,20.34,20.39,84
,2012-06-01 08:30,1,20.4,20.53,20.4,20.46,246
,2012-06-01 09:00,1,20.46,20.48,20.4,20.41,130
,2012-06-01 09:30,1,20.4,20.41,20.33,20.35,191
,2012-06-01 10:00,1,20.33,20.42,20.33,20.38,169
,2012-06-01 10:30,1,20.37,20.39,20.36,20.37,54
,2012-06-01 11:00,1,20.4,20.47,20.4,20.42,211
,2012-06-01 11:30,1,20.45,20.45,20.35,20.37,825
,2012-06-01 12:00,1,20.38,20.55,20.37,20.54,566
,2012-06-01 12:30,1,20.49,20.64,20.49,20.62,139
,2012-06-04 06:30,4,20.4,20.5,20.4,20.46,282
,2012-06-04 07:00,4,20.47,20.55,20.47,20.55,389
,2012-06-04 07:30,4,20.55,20.57,20.51,20.55,254
,2012-06-04 08:00,4,20.57,20.58,20.52,20.52,122
,2012-06-04 08:30,4,20.52,20.55,20.48,20.49,126
,2012-06-04 09:00,4,20.5,20.5,20.46,20.46,148
,2012-06-04 09:30,4,20.47,20.49,20.46,20.49,119
,2012-06-04 10:00,4,20.5,20.52,20.5,20.52,9
,2012-06-04 10:30,4,20.49,20.49,20.45,20.45,84
,2012-06-04 11:00,4,20.45,20.45,20.39,20.39,304
,2012-06-04 11:30,4,20.4,20.41,20.38,20.38,58
,2012-06-04 12:00,4,20.39,20.39,20.35,20.36,531
,2012-06-04 12:30,4,20.36,20.45,20.35,20.42,151
,2012-06-05 06:30,5,20.45,20.45,20.34,20.45,378
,2012-06-05 07:00,5,20.46,20.46,20.38,20.42,126
,2012-06-05 07:30,5,20.43,20.48,20.43,20.48,105
,2012-06-05 08:00,5,20.49,20.53,20.44,20.45,302
,2012-06-05 08:30,5,20.46,20.54,20.46,20.5,166
,2012-06-05 09:00,5,20.51,20.55,20.49,20.51,231
,2012-06-05 09:30,5,20.5,20.5,20.4,20.44,123
,2012-06-05 10:00,5,20.45,20.45,20.44,20.44,18
,2012-06-05 10:30,5,20.4,20.46,20.4,20.46,481
,2012-06-05 11:00,5,20.43,20.48,20.4,20.48,42
,2012-06-05 11:30,5,20.46,20.48,20.44,20.45,72
,2012-06-05 12:00,5,20.46,20.46,20.32,20.34,180
,2012-06-05 12:30,5,20.34,20.42,20.33,20.38,464
,2012-06-06 01:30,6,20.41,20.41,20.35,20.35,21
,2012-06-06 02:00,6,20.38,20.4,20.37,20.4,11
,2012-06-06 02:30,6,20.42,20.53,20.41,20.52,111
,2012-06-06 03:00,6,20.51,20.6,20.5,20.6,150
,2012-06-06 03:30,6,20.6,20.62,20.58,20.58,85
,2012-06-06 04:00,6,20.6,20.6,20.58,20.6,45
,2012-06-06 04:30,6,20.6,20.68,20.55,20.62,408
,2012-06-06 05:00,6,20.6,20.63,20.6,20.62,39
,2012-06-06 05:30,6,20.64,20.72,20.64,20.68,177
,2012-06-06 06:00,6,20.7,20.73,20.68,20.73,181
,2012-06-06 06:30,6,20.72,20.73,20.58,20.63,103
,2012-06-06 07:00,6,20.65,20.65,20.52,20.53,101
,2012-06-06 07:30,6,20.52,20.55,20.46,20.49,158
,2012-06-06 08:00,6,20.51,20.71,20.47,20.65,161
,2012-06-06 08:30,6,20.67,20.77,20.63,20.75,299
,2012-06-06 09:00,6,20.75,20.88,20.75,20.87,452
,2012-06-06 09:30,6,20.85,20.91,20.82,20.83,261
,2012-06-06 10:00,6,20.81,20.84,20.8,20.83,96
,2012-06-06 10:30,6,20.82,20.86,20.82,20.82,230
,2012-06-06 11:00,6,20.83,20.88,20.82,20.84,86
,2012-06-06 11:30,6,20.88,20.97,20.88,20.97,815
,2012-06-06 12:00,6,20.97,20.98,20.84,20.94,761
,2012-06-06 12:30,6,20.94,20.98,20.92,20.93,357
,2012-06-07 01:30,7,20.9,20.96,20.84,20.9,86
,2012-06-07 02:00,7,20.9,20.91,20.85,20.85,132
,2012-06-07 02:30,7,20.91,21,20.91,20.94,125
,2012-06-07 03:00,7,20.95,21.02,20.95,21,148
,2012-06-07 03:30,7,20.99,21.06,20.95,21.04,123
,2012-06-07 04:00,7,21.06,21.07,21.05,21.07,81
,2012-06-07 04:30,7,21.03,21.03,20.99,21,39
,2012-06-07 05:00,7,21.01,21.02,20.99,21.01,47
,2012-06-07 05:30,7,21.03,21.09,21.03,21.08,88
,2012-06-07 06:00,7,21.08,21.09,21,21.03,54
,2012-06-07 06:30,7,21.01,21.09,21.01,21.03,151
,2012-06-07 07:00,7,21.05,21.05,20.91,21.05,97
,2012-06-07 07:30,7,21.03,21.06,20.96,21.02,85
,2012-06-07 08:00,7,20.98,21.13,20.94,21.04,612
,2012-06-07 08:30,7,21.05,21.05,20.99,21.03,107
,2012-06-07 09:00,7,21.03,21.03,20.88,20.96,325
,2012-06-07 09:30,7,20.98,20.98,20.62,20.75,736
,2012-06-07 10:00,7,20.71,20.85,20.69,20.84,144
,2012-06-07 10:30,7,20.84,20.9,20.83,20.83,55
,2012-06-07 11:00,7,20.85,20.85,20.73,20.79,220
,2012-06-07 11:30,7,20.78,20.81,20.69,20.71,162
,2012-06-07 12:00,7,20.68,20.77,20.62,20.74,271
,2012-06-07 12:30,7,20.77,20.77,20.71,20.71,61
,2012-06-08 01:30,8,20.67,20.75,20.63,20.74,70
,2012-06-08 02:00,8,20.77,20.77,20.76,20.76,12
,2012-06-08 02:30,8,20.7,20.74,20.69,20.7,34
,2012-06-08 03:00,8,20.69,20.69,20.6,20.63,39
,2012-06-08 03:30,8,20.64,20.69,20.61,20.68,9
,2012-06-08 04:00,8,20.69,20.71,20.66,20.71,10
,2012-06-08 04:30,8,20.71,20.75,20.67,20.7,38
,2012-06-08 05:00,8,20.76,20.76,20.73,20.73,15
,2012-06-08 05:30,8,20.66,20.66,20.63,20.63,9
,2012-06-08 06:00,8,20.65,20.66,20.58,20.58,24
,2012-06-08 06:30,8,20.6,20.63,20.57,20.58,44
,2012-06-08 07:00,8,20.59,20.75,20.59,20.69,170
,2012-06-08 07:30,8,20.68,20.68,20.6,20.64,162
,2012-06-08 08:00,8,20.63,20.7,20.62,20.66,226
,2012-06-08 08:30,8,20.67,20.69,20.64,20.67,240
,2012-06-08 09:00,8,20.68,20.75,20.68,20.74,260
,2012-06-08 09:30,8,20.74,20.75,20.64,20.66,251
,2012-06-08 10:00,8,20.66,20.67,20.61,20.63,155
,2012-06-08 10:30,8,20.63,20.69,20.62,20.67,189
,2012-06-08 11:00,8,20.68,20.71,20.66,20.7,251
,2012-06-08 11:30,8,20.71,20.85,20.71,20.84,345
,2012-06-08 12:00,8,20.84,20.9,20.81,20.82,428
,2012-06-08 12:30,8,20.81,20.86,20.75,20.75,144
,2012-06-11 01:30,11,20.85,21,20.85,20.97,75
,2012-06-11 02:00,11,21.01,21.05,21,21,101
,2012-06-11 02:30,11,21.03,21.03,21,21.03,66
,2012-06-11 03:00,11,21.04,21.11,21.02,21.04,331
,2012-06-11 03:30,11,21.03,21.04,21,21.04,83
,2012-06-11 04:00,11,21.08,21.08,21.04,21.04,22
,2012-06-11 04:30,11,21.05,21.05,20.97,21.02,19
,2012-06-11 05:00,11,21.02,21.03,20.97,20.97,19
,2012-06-11 05:30,11,20.95,20.95,20.95,20.95,4
,2012-06-11 06:00,11,20.96,20.98,20.96,20.98,2
,2012-06-11 06:30,11,21.01,21.01,20.98,21,36
,2012-06-11 07:00,11,21.01,21.01,20.97,20.97,61
,2012-06-11 07:30,11,20.97,20.97,20.87,20.88,301
,2012-06-11 08:00,11,20.89,21,20.89,20.99,344
,2012-06-11 08:30,11,20.98,21,20.89,20.9,209
,2012-06-11 09:00,11,20.91,20.96,20.86,20.87,337
,2012-06-11 09:30,11,20.87,20.87,20.82,20.85,225
,2012-06-11 10:00,11,20.85,20.9,20.83,20.85,357
,2012-06-11 10:30,11,20.85,20.94,20.82,20.94,460
,2012-06-11 11:00,11,20.94,21.06,20.88,20.94,571
,2012-06-11 11:30,11,20.92,20.93,20.85,20.87,283
,2012-06-11 12:00,11,20.86,20.99,20.85,20.9,346
,2012-06-11 12:30,11,20.89,20.93,20.83,20.9,223
,2012-06-12 01:30,12,20.8,20.84,20.79,20.84,77
,2012-06-12 02:00,12,20.86,20.86,20.84,20.85,12
,2012-06-12 02:30,12,20.87,20.87,20.86,20.87,41
,2012-06-12 03:00,12,20.89,20.91,20.89,20.91,39
,2012-06-12 03:30,12,20.93,20.95,20.9,20.9,20
,2012-06-12 04:00,12,20.9,20.91,20.89,20.9,24
,2012-06-12 04:30,12,20.88,20.88,20.83,20.85,26
,2012-06-12 05:00,12,20.87,20.9,20.87,20.9,53
,2012-06-12 05:30,12,20.91,20.93,20.88,20.93,16
,2012-06-12 06:00,12,20.94,20.96,20.9,20.9,129
,2012-06-12 06:30,12,20.9,20.91,20.87,20.88,43
,2012-06-12 07:00,12,20.91,20.92,20.86,20.89,359
,2012-06-12 07:30,12,20.88,20.9,20.7,20.77,214
,2012-06-12 08:00,12,20.78,20.79,20.66,20.66,250
,2012-06-12 08:30,12,20.71,20.74,20.67,20.7,62
,2012-06-12 09:00,12,20.7,20.71,20.6,20.67,160
,2012-06-12 09:30,12,20.67,20.72,20.62,20.69,129
,2012-06-12 10:00,12,20.71,20.72,20.67,20.67,128
,2012-06-12 10:30,12,20.67,20.69,20.59,20.61,181
,2012-06-12 11:00,12,20.64,20.74,20.62,20.74,102
,2012-06-12 11:30,12,20.73,20.78,20.73,20.77,108
,2012-06-12 12:00,12,20.78,20.84,20.75,20.83,158
,2012-06-12 12:30,12,20.83,20.83,20.76,20.76,103
,2012-06-13 01:30,13,20.75,20.75,20.55,20.59,190
,2012-06-13 02:00,13,20.56,20.57,20.47,20.5,256
,2012-06-13 02:30,13,20.5,20.58,20.49,20.55,248
,2012-06-13 03:00,13,20.55,20.55,20.53,20.54,146
,2012-06-13 03:30,13,20.53,20.54,20.52,20.54,22
,2012-06-13 04:00,13,20.56,20.57,20.55,20.57,40
,2012-06-13 04:30,13,20.58,20.59,20.58,20.59,8
,2012-06-13 05:00,13,20.54,20.59,20.54,20.57,132
,2012-06-13 05:30,13,20.57,20.62,20.54,20.55,124
,2012-06-13 06:00,13,20.55,20.55,20.54,20.54,101
,2012-06-13 06:30,13,20.54,20.57,20.54,20.56,181
,2012-06-13 07:00,13,20.56,20.62,20.55,20.59,519
,2012-06-13 07:30,13,20.57,20.59,20.45,20.47,1123
,2012-06-13 08:00,13,20.46,20.46,20.28,20.33,1866
,2012-06-13 08:30,13,20.33,20.37,20.25,20.36,385
,2012-06-13 09:00,13,20.35,20.43,20.34,20.42,130
,2012-06-13 09:30,13,20.42,20.66,20.42,20.64,672
,2012-06-13 10:00,13,20.63,20.63,20.57,20.61,55
,2012-06-13 10:30,13,20.61,20.63,20.56,20.56,85
,2012-06-13 11:00,13,20.55,20.59,20.53,20.55,243
,2012-06-13 11:30,13,20.54,20.56,20.5,20.52,89
,2012-06-13 12:00,13,20.52,20.59,20.52,20.58,205
,2012-06-13 12:30,13,20.57,20.61,20.54,20.6,157
,2012-06-14 01:30,14,20.57,20.57,20.47,20.54,126
,2012-06-14 02:00,14,20.53,20.55,20.49,20.49,69
,2012-06-14 02:30,14,20.52,20.52,20.49,20.5,81
,2012-06-14 03:00,14,20.48,20.49,20.46,20.46,17
,2012-06-14 03:30,14,20.46,20.49,20.45,20.48,132
,2012-06-14 04:00,14,20.47,20.47,20.46,20.47,106
,2012-06-14 04:30,14,20.46,20.49,20.46,20.46,217
,2012-06-14 05:00,14,20.47,20.49,20.47,20.48,18
,2012-06-14 05:30,14,20.48,20.49,20.47,20.47,38
,2012-06-14 06:00,14,20.46,20.46,20.46,20.46,34
,2012-06-14 06:30,14,20.49,20.5,20.48,20.5,56
,2012-06-14 07:00,14,20.5,20.53,20.48,20.51,298
,2012-06-14 07:30,14,20.52,20.55,20.45,20.53,340
,2012-06-14 08:00,14,20.52,20.53,20.47,20.51,186
,2012-06-14 08:30,14,20.49,20.55,20.44,20.52,276
,2012-06-14 09:00,14,20.52,20.53,20.49,20.52,98
,2012-06-14 09:30,14,20.52,20.55,20.49,20.54,102
,2012-06-14 10:00,14,20.52,20.57,20.48,20.52,251
,2012-06-14 10:30,14,20.51,20.51,20.42,20.48,186
,2012-06-14 11:00,14,20.47,20.47,20.41,20.42,159
,2012-06-14 11:30,14,20.43,20.49,20.43,20.44,114
,2012-06-14 12:00,14,20.44,20.45,20.31,20.33,398
,2012-06-14 12:30,14,20.33,20.39,20.33,20.33,162
,2012-06-15 01:30,15,20.38,20.5,20.38,20.49,309
,2012-06-15 02:00,15,20.51,20.52,20.49,20.5,23
,2012-06-15 02:30,15,20.5,20.51,20.49,20.5,60
,2012-06-15 03:00,15,20.5,20.5,20.46,20.46,63
,2012-06-15 03:30,15,20.46,20.48,20.46,20.47,26
,2012-06-15 04:00,15,20.47,20.47,20.46,20.47,42
,2012-06-15 04:30,15,20.47,20.47,20.46,20.46,40
,2012-06-15 05:00,15,20.46,20.52,20.46,20.49,74
,2012-06-15 05:30,15,20.49,20.51,20.48,20.51,11
,2012-06-15 06:00,15,20.49,20.52,20.49,20.52,14
,2012-06-15 06:30,15,20.51,20.52,20.5,20.51,14
,2012-06-15 07:00,15,20.49,20.6,20.45,20.56,745
,2012-06-15 07:30,15,20.55,20.57,20.51,20.57,247
,2012-06-15 08:00,15,20.56,20.64,20.54,20.61,519
,2012-06-15 08:30,15,20.6,20.64,20.55,20.59,590
,2012-06-15 09:00,15,20.6,20.6,20.54,20.56,299
,2012-06-15 09:30,15,20.55,20.6,20.46,20.56,319
,2012-06-15 10:00,15,20.56,20.59,20.54,20.55,196
,2012-06-15 10:30,15,20.55,20.65,20.55,20.62,460
,2012-06-15 11:00,15,20.62,20.65,20.59,20.65,442
,2012-06-15 11:30,15,20.64,20.7,20.64,20.66,535
,2012-06-15 12:00,15,20.66,20.72,20.66,20.72,771
,2012-06-15 12:30,15,20.74,20.74,20.66,20.73,545
,2012-06-18 01:30,18,20.69,20.79,20.61,20.62,778
,2012-06-18 02:00,18,20.63,20.77,20.61,20.67,357
,2012-06-18 02:30,18,20.64,20.71,20.59,20.69,297
,2012-06-18 03:00,18,20.69,20.75,20.62,20.62,467
,2012-06-18 03:30,18,20.62,20.64,20.55,20.57,152
,2012-06-18 04:00,18,20.56,20.62,20.55,20.56,44
,2012-06-18 04:30,18,20.53,20.53,20.46,20.49,99
,2012-06-18 05:00,18,20.51,20.55,20.51,20.52,43
,2012-06-18 05:30,18,20.51,20.51,20.46,20.46,158
,2012-06-18 06:00,18,20.48,20.51,20.46,20.48,38
,2012-06-18 06:30,18,20.48,20.49,20.46,20.46,70
,2012-06-18 07:00,18,20.46,20.51,20.44,20.46,587
,2012-06-18 07:30,18,20.46,20.46,20.38,20.39,546
,2012-06-18 08:00,18,20.4,20.47,20.36,20.44,298
,2012-06-18 08:30,18,20.44,20.46,20.37,20.41,795
,2012-06-18 09:00,18,20.41,20.54,20.38,20.46,474
,2012-06-18 09:30,18,20.46,20.54,20.46,20.51,290
,2012-06-18 10:00,18,20.51,20.55,20.45,20.53,237
,2012-06-18 10:30,18,20.53,20.58,20.5,20.58,81
,2012-06-18 11:00,18,20.61,20.61,20.55,20.58,170
,2012-06-18 11:30,18,20.57,20.57,20.53,20.55,48
,2012-06-18 12:00,18,20.55,20.6,20.52,20.52,412
,2012-06-18 12:30,18,20.51,20.56,20.47,20.52,118
,2012-06-19 01:30,19,20.48,20.58,20.48,20.5,129
,2012-06-19 02:00,19,20.51,20.52,20.47,20.52,99
,2012-06-19 02:30,19,20.51,20.57,20.5,20.57,15
,2012-06-19 03:00,19,20.49,20.52,20.46,20.49,80
,2012-06-19 03:30,19,20.49,20.49,20.48,20.48,22
,2012-06-19 04:00,19,20.48,20.48,20.48,20.48,29
,2012-06-19 04:30,19,20.48,20.51,20.48,20.51,32
,2012-06-19 05:00,19,20.5,20.52,20.48,20.48,50
,2012-06-19 05:30,19,20.48,20.6,20.47,20.59,430
,2012-06-19 06:00,19,20.58,20.62,20.55,20.59,116
,2012-06-19 06:30,19,20.64,20.68,20.56,20.57,235
,2012-06-19 07:00,19,20.57,20.61,20.55,20.6,106
,2012-06-19 07:30,19,20.6,20.71,20.6,20.71,317
,2012-06-19 08:00,19,20.71,21.05,20.71,21.03,1128
,2012-06-19 08:30,19,21.03,21.05,20.91,20.92,1422
,2012-06-19 09:00,19,20.93,20.94,20.9,20.91,122
,2012-06-19 09:30,19,20.91,20.99,20.88,20.97,246
,2012-06-19 10:00,19,20.97,20.99,20.93,20.94,292
,2012-06-19 10:30,19,20.95,21.04,20.94,21.02,239
,2012-06-19 11:00,19,21.02,21.2,21.02,21.17,730
,2012-06-19 11:30,19,21.18,21.19,21.14,21.15,366
,2012-06-19 12:00,19,21.14,21.36,21.14,21.33,1330
,2012-06-19 12:30,19,21.33,21.35,21.27,21.29,632
,2012-06-20 01:30,20,21.2,21.35,21.15,21.16,447
,2012-06-20 02:00,20,21.13,21.29,21.12,21.27,71
,2012-06-20 02:30,20,21.27,21.27,21.2,21.26,126
,2012-06-20 03:00,20,21.26,21.28,21.18,21.19,125
,2012-06-20 03:30,20,21.19,21.19,21.18,21.18,30
,2012-06-20 04:00,20,21.18,21.19,21.17,21.17,14
,2012-06-20 04:30,20,21.17,21.19,21.16,21.17,19
,2012-06-20 05:00,20,21.18,21.19,21.16,21.16,26
,2012-06-20 05:30,20,21.18,21.2,21.18,21.19,59
,2012-06-20 06:00,20,21.18,21.2,21.18,21.2,76
,2012-06-20 06:30,20,21.19,21.3,21.19,21.29,133
,2012-06-20 07:00,20,21.3,21.39,21.25,21.3,1338
,2012-06-20 07:30,20,21.3,21.36,21.23,21.35,720
,2012-06-20 08:00,20,21.36,21.5,21.35,21.4,1502
,2012-06-20 08:30,20,21.4,21.4,21.34,21.39,419
,2012-06-20 09:00,20,21.39,21.42,21.37,21.41,743
,2012-06-20 09:30,20,21.4,21.44,21.35,21.35,447
,2012-06-20 10:00,20,21.36,21.42,21.36,21.39,306
,2012-06-20 10:30,20,21.39,21.41,21.38,21.41,364
,2012-06-20 11:00,20,21.41,21.44,21.4,21.43,274
,2012-06-20 11:30,20,21.43,21.47,21.27,21.27,854
,2012-06-20 12:00,20,21.29,21.51,21.23,21.48,882
,2012-06-20 12:30,20,21.5,21.51,21.4,21.41,289
,2012-06-21 01:30,21,21.47,21.47,21.22,21.22,95
,2012-06-21 02:00,21,21.22,21.25,21.2,21.25,6
,2012-06-21 02:30,21,21.24,21.36,21.2,21.35,70
,2012-06-21 03:00,21,21.37,21.38,21.28,21.3,57
,2012-06-21 03:30,21,21.25,21.25,21.24,21.24,4
,2012-06-21 04:00,21,21.29,21.3,21.29,21.3,10
,2012-06-21 04:30,21,21.31,21.31,21.26,21.29,14
,2012-06-21 05:00,21,21.3,21.34,21.26,21.34,49
,2012-06-21 05:30,21,21.35,21.37,21.33,21.35,84
,2012-06-21 06:00,21,21.34,21.34,21.29,21.3,33
,2012-06-21 06:30,21,21.32,21.33,21.32,21.33,56
,2012-06-21 07:00,21,21.33,21.45,21.32,21.44,243
,2012-06-21 07:30,21,21.38,21.43,21.33,21.36,99
,2012-06-21 08:00,21,21.37,21.46,21.37,21.42,156
,2012-06-21 08:30,21,21.42,21.44,21.36,21.42,254
,2012-06-21 09:00,21,21.42,21.59,21.38,21.57,956
,2012-06-21 09:30,21,21.55,21.6,21.51,21.59,472
,2012-06-21 10:00,21,21.59,21.6,21.41,21.52,479
,2012-06-21 10:30,21,21.54,21.59,21.5,21.59,278
,2012-06-21 11:00,21,21.59,21.6,21.5,21.54,321
,2012-06-21 11:30,21,21.54,21.56,21.37,21.45,478
,2012-06-21 12:00,21,21.45,21.45,21.29,21.38,443
,2012-06-21 12:30,21,21.35,21.35,21.03,21.11,870
,2012-06-22 01:30,22,21.09,21.09,21.01,21.08,206
,2012-06-22 02:00,22,21.07,21.18,21.06,21.18,41
,2012-06-22 02:30,22,21.18,21.23,21.16,21.21,48
,2012-06-22 03:00,22,21.22,21.22,21.2,21.2,26
,2012-06-22 03:30,22,21.2,21.23,21.18,21.23,74
,2012-06-22 04:00,22,21.26,21.27,21.23,21.24,11
,2012-06-22 04:30,22,21.23,21.23,21.23,21.23,5
,2012-06-22 05:00,22,21.25,21.25,21.18,21.23,26
,2012-06-22 05:30,22,21.24,21.24,21.21,21.21,6
,2012-06-22 06:00,22,21.26,21.31,21.26,21.31,46
,2012-06-22 06:30,22,21.26,21.28,21.18,21.26,50
,2012-06-22 07:00,22,21.32,21.35,21.23,21.27,355
,2012-06-22 07:30,22,21.27,21.3,21.27,21.27,204
,2012-06-22 08:00,22,21.28,21.36,21.27,21.34,727
,2012-06-22 08:30,22,21.34,21.38,21.24,21.34,329
,2012-06-22 09:00,22,21.35,21.35,21.18,21.2,476
,2012-06-22 09:30,22,21.2,21.25,21.15,21.19,298
,2012-06-22 10:00,22,21.18,21.2,21.13,21.16,279
,2012-06-22 10:30,22,21.16,21.18,20.39,20.75,1747
,2012-06-22 11:00,22,20.76,20.77,20.61,20.67,444
,2012-06-22 11:30,22,20.68,20.73,20.52,20.56,410
,2012-06-22 12:00,22,20.57,20.7,20.51,20.55,1004
,2012-06-22 12:30,22,20.56,20.69,20.55,20.69,278
,2012-06-25 01:30,25,20.7,20.7,20.55,20.57,369
,2012-06-25 02:00,25,20.57,20.66,20.57,20.66,346
,2012-06-25 02:30,25,20.66,20.71,20.66,20.69,151
,2012-06-25 03:00,25,20.71,20.75,20.7,20.74,59
,2012-06-25 03:30,25,20.73,20.73,20.71,20.72,24
,2012-06-25 04:00,25,20.7,20.73,20.68,20.71,126
,2012-06-25 04:30,25,20.72,20.74,20.71,20.71,94
,2012-06-25 05:00,25,20.73,20.73,20.7,20.72,83
,2012-06-25 05:30,25,20.73,20.73,20.72,20.72,6
,2012-06-25 06:00,25,20.71,20.72,20.66,20.69,35
,2012-06-25 06:30,25,20.67,20.67,20.63,20.65,198
,2012-06-25 07:00,25,20.66,20.68,20.59,20.65,429
,2012-06-25 07:30,25,20.66,20.71,20.66,20.71,178
,2012-06-25 08:00,25,20.7,20.7,20.63,20.66,96
,2012-06-25 08:30,25,20.65,20.65,20.55,20.61,445
,2012-06-25 09:00,25,20.6,20.66,20.59,20.61,310
,2012-06-25 09:30,25,20.62,20.64,20.58,20.58,109
,2012-06-25 10:00,25,20.57,20.58,20.52,20.54,195
,2012-06-25 10:30,25,20.54,20.66,20.52,20.63,245
,2012-06-25 11:00,25,20.61,20.71,20.6,20.62,295
,2012-06-25 11:30,25,20.6,20.73,20.59,20.69,232
,2012-06-25 12:00,25,20.69,20.73,20.61,20.67,313
,2012-06-25 12:30,25,20.68,20.71,20.63,20.67,75
,2012-06-26 01:30,26,20.68,20.78,20.68,20.77,179
,2012-06-26 02:00,26,20.77,20.87,20.76,20.84,72
,2012-06-26 02:30,26,20.84,20.85,20.83,20.84,64
,2012-06-26 03:00,26,20.83,20.83,20.75,20.75,74
,2012-06-26 03:30,26,20.76,20.76,20.74,20.74,36
,2012-06-26 04:00,26,20.74,20.75,20.69,20.7,162
,2012-06-26 04:30,26,20.7,20.77,20.68,20.75,112
,2012-06-26 05:00,26,20.75,20.75,20.73,20.73,10
,2012-06-26 05:30,26,20.76,20.76,20.73,20.75,10
,2012-06-26 06:00,26,20.78,20.8,20.74,20.76,30
,2012-06-26 06:30,26,20.76,20.78,20.76,20.78,129
,2012-06-26 07:00,26,20.77,20.78,20.71,20.75,221
,2012-06-26 07:30,26,20.76,20.82,20.74,20.81,235
,2012-06-26 08:00,26,20.81,20.95,20.79,20.88,334
,2012-06-26 08:30,26,20.88,20.88,20.82,20.85,154
,2012-06-26 09:00,26,20.85,20.86,20.78,20.81,111
,2012-06-26 09:30,26,20.8,20.89,20.77,20.82,389
,2012-06-26 10:00,26,20.83,20.87,20.79,20.86,128
,2012-06-26 10:30,26,20.86,20.89,20.86,20.89,269
,2012-06-26 11:00,26,20.88,20.9,20.85,20.88,143
,2012-06-26 11:30,26,20.89,20.95,20.86,20.89,167
,2012-06-26 12:00,26,20.91,21.01,20.84,21,775
,2012-06-26 12:30,26,20.98,21,20.91,20.95,410
,2012-06-27 01:30,27,20.93,20.98,20.86,20.86,87
,2012-06-27 02:00,27,20.87,20.87,20.84,20.85,57
,2012-06-27 02:30,27,20.84,20.89,20.84,20.86,29
,2012-06-27 03:00,27,20.85,20.88,20.84,20.84,55
,2012-06-27 03:30,27,20.84,20.86,20.84,20.86,9
,2012-06-27 04:00,27,20.87,20.99,20.87,20.91,199
,2012-06-27 04:30,27,20.92,20.92,20.91,20.92,32
,2012-06-27 05:00,27,20.92,21.01,20.92,21.01,260
,2012-06-27 05:30,27,21,21.08,21,21.08,49
,2012-06-27 06:00,27,21.09,21.2,21.09,21.2,231
,2012-06-27 06:30,27,21.2,21.25,21.08,21.11,546
,2012-06-27 07:00,27,21.11,21.13,21.06,21.09,565
,2012-06-27 07:30,27,21.1,21.57,21.08,21.39,1518
,2012-06-27 08:00,27,21.4,21.48,21.4,21.41,837
,2012-06-27 08:30,27,21.41,21.43,21.35,21.37,478
,2012-06-27 09:00,27,21.37,21.48,21.37,21.48,797
,2012-06-27 09:30,27,21.48,21.55,21.47,21.53,568
,2012-06-27 10:00,27,21.52,21.56,21.45,21.51,282
,2012-06-27 10:30,27,21.51,21.52,21.46,21.48,162
,2012-06-27 11:00,27,21.49,21.52,21.45,21.45,635
,2012-06-27 11:30,27,21.45,21.47,21.32,21.43,766
,2012-06-27 12:00,27,21.44,21.52,21.42,21.51,683
,2012-06-27 12:30,27,21.49,21.49,21.36,21.39,473
,2012-06-28 01:30,28,21.3,21.5,21.3,21.5,310
,2012-06-28 02:00,28,21.5,21.5,21.5,21.5,23
,2012-06-28 02:30,28,21.5,21.51,21.47,21.47,130
,2012-06-28 03:00,28,21.48,21.5,21.46,21.49,137
,2012-06-28 03:30,28,21.49,21.52,21.46,21.5,157
,2012-06-28 04:00,28,21.49,21.53,21.48,21.53,13
,2012-06-28 04:30,28,21.54,21.54,21.5,21.53,67
,2012-06-28 05:00,28,21.53,21.53,21.5,21.51,14
,2012-06-28 05:30,28,21.5,21.51,21.5,21.51,121
,2012-06-28 06:00,28,21.53,21.87,21.53,21.73,2270
,2012-06-28 06:30,28,21.74,21.74,21.63,21.64,223
,2012-06-28 07:00,28,21.63,21.79,21.57,21.73,1190
,2012-06-28 07:30,28,21.74,21.74,21.68,21.7,563
,2012-06-28 08:00,28,21.7,21.71,21.5,21.55,1019
,2012-06-28 08:30,28,21.55,21.58,21.27,21.29,1231
,2012-06-28 09:00,28,21.29,21.37,21.28,21.3,370
,2012-06-28 09:30,28,21.28,21.35,20.81,20.93,1459
,2012-06-28 10:00,28,20.92,20.96,20.85,20.92,803
,2012-06-28 10:30,28,20.92,20.98,20.83,20.92,172
,2012-06-28 11:00,28,20.93,20.99,20.93,20.97,240
,2012-06-28 11:30,28,20.98,21.08,20.95,21.05,317
,2012-06-28 12:00,28,21.04,21.15,21.03,21.1,380
,2012-06-28 12:30,28,21.13,21.13,21,21.03,267
,2012-06-29 01:30,29,21.2,21.24,21.12,21.24,211
,2012-06-29 02:00,29,21.24,21.29,21.23,21.28,279
,2012-06-29 02:30,29,21.28,21.28,21.2,21.23,180
,2012-06-29 03:00,29,21.27,21.29,21.26,21.29,59
,2012-06-29 03:30,29,21.28,21.32,21.28,21.3,38
,2012-06-29 04:00,29,21.29,21.29,21.18,21.24,51
,2012-06-29 04:30,29,21.21,21.24,21.2,21.24,9
,2012-06-29 05:00,29,21.23,21.28,21.23,21.28,138
,2012-06-29 05:30,29,21.27,21.27,21.26,21.26,3
,2012-06-29 06:00,29,21.25,21.29,21.25,21.26,96
,2012-06-29 06:30,29,21.28,21.32,21.27,21.32,45
,2012-06-29 07:00,29,21.33,21.4,21.29,21.31,544
,2012-06-29 07:30,29,21.31,21.36,21.27,21.35,317
,2012-06-29 08:00,29,21.35,21.41,21.26,21.34,600
,2012-06-29 08:30,29,21.33,21.34,21.26,21.32,701
,2012-06-29 09:00,29,21.33,21.42,21.31,21.31,1078
,2012-06-29 09:30,29,21.33,21.35,21.25,21.32,632
,2012-06-29 10:00,29,21.32,21.36,21.3,21.35,676
,2012-06-29 10:30,29,21.35,21.41,21.33,21.38,1163
,2012-06-29 11:00,29,21.38,21.41,21.28,21.34,571
,2012-06-29 11:30,29,21.35,21.43,21.32,21.35,639
,2012-06-29 12:00,29,21.36,21.55,21.34,21.52,1776
,2012-06-29 12:30,29,21.51,21.6,21.48,21.57,631
,2012-07-02 01:30,2,21.54,21.69,21.51,21.69,321
,2012-07-02 02:00,2,21.68,21.7,21.67,21.69,142
,2012-07-02 02:30,2,21.7,21.71,21.67,21.67,148
,2012-07-02 03:00,2,21.68,21.69,21.67,21.68,68
,2012-07-02 03:30,2,21.68,21.7,21.68,21.68,82
,2012-07-02 04:00,2,21.68,21.7,21.68,21.7,169
,2012-07-02 04:30,2,21.72,21.83,21.72,21.8,806
,2012-07-02 05:00,2,21.8,21.81,21.74,21.77,184
,2012-07-02 05:30,2,21.75,21.77,21.72,21.72,179
,2012-07-02 06:00,2,21.74,21.79,21.74,21.79,176
,2012-07-02 06:30,2,21.79,21.88,21.73,21.88,460
,2012-07-02 07:00,2,21.88,21.94,21.71,21.75,1301
,2012-07-02 07:30,2,21.75,21.75,21.56,21.61,404
,2012-07-02 08:00,2,21.61,21.64,21.49,21.61,370
,2012-07-02 08:30,2,21.62,21.62,21.51,21.54,334
,2012-07-02 09:00,2,21.53,21.7,21.52,21.64,181
,2012-07-02 09:30,2,21.65,21.66,21.59,21.61,130
,2012-07-02 10:00,2,21.65,21.7,21.64,21.69,113
,2012-07-02 10:30,2,21.7,21.75,21.69,21.74,179
,2012-07-02 11:00,2,21.73,21.73,21.67,21.71,142
,2012-07-02 11:30,2,21.71,21.71,21.67,21.67,175
,2012-07-02 12:00,2,21.69,21.8,21.61,21.8,1582
,2012-07-02 12:30,2,21.8,21.83,21.78,21.78,610
,2012-07-03 01:30,3,21.81,21.88,21.81,21.87,226
,2012-07-03 02:00,3,21.86,21.89,21.82,21.82,378
,2012-07-03 02:30,3,21.83,21.9,21.78,21.9,697
,2012-07-03 03:00,3,21.9,21.9,21.86,21.9,139
,2012-07-03 03:30,3,21.9,21.9,21.89,21.89,288
,2012-07-03 04:00,3,21.9,21.95,21.89,21.95,672
,2012-07-03 04:30,3,21.94,21.98,21.94,21.96,212
,2012-07-03 05:00,3,21.98,22,21.96,22,370
,2012-07-03 05:30,3,21.99,22.03,21.98,22,681
,2012-07-03 06:00,3,22.01,22.06,22.01,22.06,147
,2012-07-03 06:30,3,22.05,22.1,22.01,22.09,334
,2012-07-03 07:00,3,22.08,22.19,22.06,22.12,1387
,2012-07-03 07:30,3,22.12,22.14,22.07,22.11,199
,2012-07-03 08:00,3,22.14,22.15,22.08,22.09,286
,2012-07-03 08:30,3,22.08,22.14,22.06,22.13,437
,2012-07-03 09:00,3,22.13,22.16,22.03,22.03,209
,2012-07-03 09:30,3,22.03,22.14,22.03,22.13,286
,2012-07-03 10:00,3,22.14,22.16,22.05,22.06,452
,2012-07-03 10:30,3,22.1,22.17,22.1,22.15,431
,2012-07-03 11:00,3,22.17,22.28,22.15,22.23,1598
,2012-07-03 11:30,3,22.23,22.27,22.22,22.23,263
,2012-07-03 12:00,3,22.24,22.28,22.16,22.23,420
,2012-07-03 12:30,3,22.22,22.25,22.12,22.25,360
,2012-07-05 01:30,5,22.21,22.48,22.21,22.48,559
,2012-07-05 02:00,5,22.48,22.57,22.48,22.57,182
,2012-07-05 02:30,5,22.57,22.59,22.54,22.57,238
,2012-07-05 03:00,5,22.56,22.62,22.55,22.58,291
,2012-07-05 03:30,5,22.58,22.58,22.57,22.58,53
,2012-07-05 04:00,5,22.58,22.6,22.57,22.6,67
,2012-07-05 04:30,5,22.59,22.65,22.58,22.59,312
,2012-07-05 05:00,5,22.6,22.63,22.57,22.6,180
,2012-07-05 05:30,5,22.6,22.64,22.6,22.63,95
,2012-07-05 06:00,5,22.64,22.65,22.6,22.62,240
,2012-07-05 06:30,5,22.62,22.64,22.56,22.59,505
,2012-07-05 07:00,5,22.6,22.71,22.58,22.62,1370
,2012-07-05 07:30,5,22.62,22.62,22.43,22.48,678
,2012-07-05 08:00,5,22.48,22.56,22.48,22.53,534
,2012-07-05 08:30,5,22.54,22.57,22.52,22.56,310
,2012-07-05 09:00,5,22.56,22.75,22.54,22.75,1519
,2012-07-05 09:30,5,22.75,22.88,22.64,22.72,2227
,2012-07-05 10:00,5,22.72,22.74,22.71,22.73,313
,2012-07-05 10:30,5,22.74,22.76,22.58,22.67,636
,2012-07-05 11:00,5,22.67,22.77,22.36,22.46,1556
,2012-07-05 11:30,5,22.46,22.57,22.38,22.45,584
,2012-07-05 12:00,5,22.47,22.51,22.26,22.26,1425
,2012-07-05 12:30,5,22.28,22.3,22.24,22.28,603
,2012-07-06 01:30,6,22.26,22.27,22.2,22.26,388
,2012-07-06 02:00,6,22.26,22.33,22.25,22.33,74
,2012-07-06 02:30,6,22.33,22.39,22.33,22.38,127
,2012-07-06 03:00,6,22.39,22.47,22.39,22.42,303
,2012-07-06 03:30,6,22.43,22.49,22.32,22.48,201
,2012-07-06 04:00,6,22.48,22.48,22.46,22.46,49
,2012-07-06 04:30,6,22.49,22.52,22.47,22.48,172
,2012-07-06 05:00,6,22.5,22.55,22.47,22.54,144
,2012-07-06 05:30,6,22.54,22.55,22.51,22.53,178
,2012-07-06 06:00,6,22.51,22.51,22.48,22.49,112
,2012-07-06 06:30,6,22.49,22.5,22.48,22.48,120
,2012-07-06 07:00,6,22.53,22.57,22.51,22.54,419
,2012-07-06 07:30,6,22.54,22.58,22.49,22.51,1049
,2012-07-06 08:00,6,22.49,22.5,22.34,22.44,879
,2012-07-06 08:30,6,22.44,22.51,22.42,22.45,518
,2012-07-06 09:00,6,22.45,22.47,22.39,22.41,370
,2012-07-06 09:30,6,22.43,22.45,22.4,22.41,540
,2012-07-06 10:00,6,22.38,22.39,22.18,22.21,787
,2012-07-06 10:30,6,22.21,22.26,22.2,22.22,289
,2012-07-06 11:00,6,22.23,22.4,22.22,22.38,355
,2012-07-06 11:30,6,22.39,22.58,22.39,22.55,1102
,2012-07-06 12:00,6,22.55,22.67,22.53,22.61,1334
,2012-07-06 12:30,6,22.6,22.62,22.56,22.58,268
,2012-07-09 01:30,9,22.62,22.74,22.62,22.66,533
,2012-07-09 02:00,9,22.65,22.67,22.6,22.67,659
,2012-07-09 02:30,9,22.67,22.72,22.66,22.72,151
,2012-07-09 03:00,9,22.72,22.73,22.71,22.73,77
,2012-07-09 03:30,9,22.71,22.74,22.71,22.72,90
,2012-07-09 04:00,9,22.74,22.75,22.74,22.74,84
,2012-07-09 04:30,9,22.75,22.77,22.74,22.75,123
,2012-07-09 05:00,9,22.75,22.77,22.73,22.76,123
,2012-07-09 05:30,9,22.78,22.79,22.76,22.79,128
,2012-07-09 06:00,9,22.79,22.82,22.79,22.8,248
,2012-07-09 06:30,9,22.8,22.81,22.77,22.81,210
,2012-07-09 07:00,9,22.8,22.84,22.71,22.83,521
,2012-07-09 07:30,9,22.84,22.95,22.83,22.88,1173
,2012-07-09 08:00,9,22.89,22.99,22.89,22.95,1529
,2012-07-09 08:30,9,22.96,23,22.91,22.99,1069
,2012-07-09 09:00,9,22.99,23.18,22.98,23.04,2643
,2012-07-09 09:30,9,23.03,23.15,23.03,23.13,978
,2012-07-09 10:00,9,23.14,23.16,22.74,22.8,1410
,2012-07-09 10:30,9,22.78,23.02,22.78,22.97,311
,2012-07-09 11:00,9,23,23,22.88,22.96,253
,2012-07-09 11:30,9,22.96,23.06,22.96,23.04,171
,2012-07-09 12:00,9,23.04,23.12,22.98,23.1,1350
,2012-07-09 12:30,9,23.1,23.12,23.03,23.04,600
,2012-07-10 01:30,10,23,23.08,23,23.03,614
,2012-07-10 02:00,10,23.03,23.03,22.98,23.03,337
,2012-07-10 02:30,10,23.03,23.09,23.03,23.08,183
,2012-07-10 03:00,10,23.08,23.11,23.05,23.11,247
,2012-07-10 03:30,10,23.12,23.14,23.1,23.13,103
,2012-07-10 04:00,10,23.14,23.14,23.1,23.1,161
,2012-07-10 04:30,10,23.13,23.16,23.12,23.15,288
,2012-07-10 05:00,10,23.15,23.16,23.15,23.15,57
,2012-07-10 05:30,10,23.17,23.19,23.16,23.17,125
,2012-07-10 06:00,10,23.16,23.22,23.16,23.21,240
,2012-07-10 06:30,10,23.21,23.28,23.21,23.25,606
,2012-07-10 07:00,10,23.25,23.35,23.23,23.32,1412
,2012-07-10 07:30,10,23.32,23.38,23.3,23.35,964
,2012-07-10 08:00,10,23.35,23.36,23.18,23.18,423
,2012-07-10 08:30,10,23.18,23.28,23.14,23.23,275
,2012-07-10 09:00,10,23.24,23.25,23.21,23.22,288
,2012-07-10 09:30,10,23.2,23.27,23.14,23.26,886
,2012-07-10 10:00,10,23.25,23.27,23.18,23.22,432
,2012-07-10 10:30,10,23.23,23.23,22.95,23.01,1265
,2012-07-10 11:00,10,23.01,23.15,22.94,23.1,450
,2012-07-10 11:30,10,23.1,23.12,23.08,23.09,150
,2012-07-10 12:00,10,23.1,23.12,22.99,23.03,636
,2012-07-10 12:30,10,23.04,23.07,22.99,23.02,234
,2012-07-11 01:30,11,23,23.02,22.94,22.97,824
,2012-07-11 02:00,11,22.98,23.01,22.97,22.97,115
,2012-07-11 02:30,11,22.96,23,22.96,23,92
,2012-07-11 03:00,11,23.02,23.05,23.01,23.02,194
,2012-07-11 03:30,11,23.02,23.08,23.02,23.07,413
,2012-07-11 04:00,11,23.07,23.11,23.07,23.1,154
,2012-07-11 04:30,11,23.12,23.15,23.12,23.12,238
,2012-07-11 05:00,11,23.12,23.34,23.12,23.26,1774
,2012-07-11 05:30,11,23.25,23.25,23.14,23.14,122
,2012-07-11 06:00,11,23.15,23.17,23.13,23.13,281
,2012-07-11 06:30,11,23.13,23.2,23.13,23.2,429
,2012-07-11 07:00,11,23.2,23.38,23.18,23.25,963
,2012-07-11 07:30,11,23.27,23.33,23.26,23.27,297
,2012-07-11 08:00,11,23.27,23.31,23.24,23.27,396
,2012-07-11 08:30,11,23.28,23.33,23.24,23.27,531
,2012-07-11 09:00,11,23.29,23.32,23.18,23.23,393
,2012-07-11 09:30,11,23.24,23.28,23.21,23.24,333
,2012-07-11 10:00,11,23.24,23.32,23.19,23.24,436
,2012-07-11 10:30,11,23.24,23.29,23.23,23.26,230
,2012-07-11 11:00,11,23.26,23.26,23.13,23.16,529
,2012-07-11 11:30,11,23.14,23.25,23.14,23.21,440
,2012-07-11 12:00,11,23.22,23.31,23.14,23.3,939
,2012-07-11 12:30,11,23.3,23.35,23.25,23.33,906
,2012-07-12 01:30,12,23.27,23.39,23.27,23.35,490
,2012-07-12 02:00,12,23.37,23.44,23.37,23.38,320
,2012-07-12 02:30,12,23.38,23.4,23.34,23.38,198
,2012-07-12 03:00,12,23.36,23.4,23.36,23.37,58
,2012-07-12 03:30,12,23.37,23.38,23.33,23.33,160
,2012-07-12 04:00,12,23.33,23.34,23.31,23.31,111
,2012-07-12 04:30,12,23.31,23.34,23.31,23.33,47
,2012-07-12 05:00,12,23.29,23.32,23.24,23.26,187
,2012-07-12 05:30,12,23.26,23.28,23.22,23.27,109
,2012-07-12 06:00,12,23.27,23.27,23.21,23.21,113
,2012-07-12 06:30,12,23.21,23.23,23.19,23.21,95
,2012-07-12 07:00,12,23.21,23.39,23.11,23.14,1052
,2012-07-12 07:30,12,23.14,23.15,22.95,23.06,800
,2012-07-12 08:00,12,23.05,23.12,22.95,23.04,739
,2012-07-12 08:30,12,23.03,23.1,22.91,23.03,949
,2012-07-12 09:00,12,23.03,23.04,23,23.01,116
,2012-07-12 09:30,12,23.02,23.02,22.77,22.83,811
,2012-07-12 10:00,12,22.82,22.84,22.64,22.72,822
,2012-07-12 10:30,12,22.72,22.88,22.71,22.81,377
,2012-07-12 11:00,12,22.79,22.89,22.79,22.84,101
,2012-07-12 11:30,12,22.84,22.98,22.82,22.84,798
,2012-07-12 12:00,12,22.83,22.95,22.73,22.92,704
,2012-07-12 12:30,12,22.92,23.01,22.9,22.98,215
,2012-07-13 01:30,13,22.93,22.94,22.83,22.9,54
,2012-07-13 02:00,13,22.87,22.93,22.85,22.93,41
,2012-07-13 02:30,13,22.94,22.99,22.94,22.99,136
,2012-07-13 03:00,13,22.99,23,22.99,23,183
,2012-07-13 03:30,13,23,23.04,23,23.04,104
,2012-07-13 04:00,13,23.04,23.09,23.04,23.09,343
,2012-07-13 04:30,13,23.09,23.13,23.08,23.12,301
,2012-07-13 05:00,13,23.12,23.14,23.1,23.12,119
,2012-07-13 05:30,13,23.11,23.13,23.08,23.11,62
,2012-07-13 06:00,13,23.11,23.11,23.06,23.06,20
,2012-07-13 06:30,13,23.09,23.09,23.04,23.06,46
,2012-07-13 07:00,13,23.07,23.19,23.07,23.17,536
,2012-07-13 07:30,13,23.17,23.19,23.16,23.17,316
,2012-07-13 08:00,13,23.17,23.18,23.13,23.14,138
,2012-07-13 08:30,13,23.14,23.24,23.14,23.14,383
,2012-07-13 09:00,13,23.16,23.19,23.14,23.14,291
,2012-07-13 09:30,13,23.14,23.16,23.05,23.11,713
,2012-07-13 10:00,13,23.11,23.14,23.04,23.12,253
,2012-07-13 10:30,13,23.11,23.14,23.09,23.12,296
,2012-07-13 11:00,13,23.14,23.2,23.11,23.2,210
,2012-07-13 11:30,13,23.19,23.22,23.15,23.22,184
,2012-07-13 12:00,13,23.19,23.25,23.16,23.19,369
,2012-07-13 12:30,13,23.19,23.2,23.13,23.17,257
,2012-07-16 01:30,16,23.19,23.19,23.05,23.05,29
,2012-07-16 02:00,16,23.03,23.03,22.86,22.97,377
,2012-07-16 02:30,16,22.97,23.11,22.9,23.11,999
,2012-07-16 03:00,16,23.14,23.22,23.08,23.2,347
,2012-07-16 03:30,16,23.19,23.22,23.06,23.06,111
,2012-07-16 04:00,16,23.07,23.14,23.05,23.05,72
,2012-07-16 04:30,16,23.05,23.08,23.05,23.05,25
,2012-07-16 05:00,16,23.08,23.15,23.08,23.11,51
,2012-07-16 05:30,16,23.11,23.2,23.07,23.07,68
,2012-07-16 06:00,16,23.09,23.17,23.09,23.14,77
,2012-07-16 06:30,16,23.13,23.22,23.12,23.16,245
,2012-07-16 07:00,16,23.17,23.27,23.13,23.18,357
,2012-07-16 07:30,16,23.14,23.19,23.11,23.12,52
,2012-07-16 08:00,16,23.1,23.13,23.05,23.07,149
,2012-07-16 08:30,16,23.05,23.07,22.87,22.9,627
,2012-07-16 09:00,16,22.9,22.92,22.8,22.89,250
,2012-07-16 09:30,16,22.91,22.91,22.81,22.89,186
,2012-07-16 10:00,16,22.89,23.07,22.89,23.05,830
,2012-07-16 10:30,16,23.04,23.09,23,23.04,176
,2012-07-16 11:00,16,23.06,23.09,23.05,23.06,141
,2012-07-16 11:30,16,23.08,23.08,22.99,23.03,119
,2012-07-16 12:00,16,23.03,23.27,23.03,23.23,795
,2012-07-16 12:30,16,23.22,23.26,23.19,23.26,410
,2012-07-17 01:30,17,23.14,23.19,23.06,23.06,208
,2012-07-17 02:00,17,23.07,23.12,23.02,23.05,401
,2012-07-17 02:30,17,23.09,23.1,23.05,23.05,87
,2012-07-17 03:00,17,23.03,23.03,22.93,22.95,142
,2012-07-17 03:30,17,22.95,22.99,22.94,22.99,166
,2012-07-17 04:00,17,23,23.06,23,23.02,118
,2012-07-17 04:30,17,23.01,23.02,22.99,22.99,80
,2012-07-17 05:00,17,23.02,23.05,23.01,23.04,139
,2012-07-17 05:30,17,23,23.05,22.9,22.9,261
,2012-07-17 06:00,17,22.9,23.03,22.85,23.03,193
,2012-07-17 06:30,17,23.04,23.11,23.04,23.06,274
,2012-07-17 07:00,17,23.1,23.17,23.09,23.12,411
,2012-07-17 07:30,17,23.13,23.13,23.08,23.1,366
,2012-07-17 08:00,17,23.08,23.13,23.08,23.12,79
,2012-07-17 08:30,17,23.11,23.12,23.02,23.02,305
,2012-07-17 09:00,17,23.01,23.02,22.93,23,559
,2012-07-17 09:30,17,22.98,23.04,22.95,23.04,307
,2012-07-17 10:00,17,23.04,23.04,22.92,23.03,376
,2012-07-17 10:30,17,23.04,23.14,23,23,572
,2012-07-17 11:00,17,23,23.12,23,23.12,234
,2012-07-17 11:30,17,23.12,23.14,23.07,23.08,310
,2012-07-17 12:00,17,23.08,23.21,23.08,23.17,835
,2012-07-17 12:30,17,23.18,23.23,23.16,23.22,323
,2012-07-18 01:30,18,23.15,23.15,23.08,23.15,215
,2012-07-18 02:00,18,23.15,23.18,23.14,23.18,42
,2012-07-18 02:30,18,23.16,23.27,23.16,23.23,727
,2012-07-18 03:00,18,23.22,23.22,23.1,23.1,37
,2012-07-18 03:30,18,23.12,23.15,23.07,23.07,16
,2012-07-18 04:00,18,23.09,23.09,23.05,23.05,13
,2012-07-18 04:30,18,23.08,23.08,22.95,22.95,59
,2012-07-18 05:00,18,22.95,23.03,22.95,23.03,19
,2012-07-18 05:30,18,23.02,23.02,23,23,45
,2012-07-18 06:00,18,23.01,23.05,23.01,23.05,3
,2012-07-18 06:30,18,23.05,23.05,23.05,23.05,3
,2012-07-18 07:00,18,23.05,23.07,23.03,23.05,64
,2012-07-18 07:30,18,23.05,23.05,22.84,22.91,566
,2012-07-18 08:00,18,22.93,23,22.89,23,386
,2012-07-18 08:30,18,22.94,22.99,22.71,22.92,913
,2012-07-18 09:00,18,22.95,22.99,22.92,22.95,337
,2012-07-18 09:30,18,22.96,23.02,22.92,23.02,488
,2012-07-18 10:00,18,23.01,23.03,22.96,23.01,158
,2012-07-18 10:30,18,23.02,23.3,23.02,23.17,1050
,2012-07-18 11:00,18,23.18,23.26,23.13,23.18,468
,2012-07-18 11:30,18,23.15,23.21,23.14,23.19,462
,2012-07-18 12:00,18,23.19,23.36,23.19,23.34,2813
,2012-07-18 12:30,18,23.33,23.33,23.24,23.3,205
,2012-07-19 01:30,19,23.3,23.3,23.19,23.29,280
,2012-07-19 02:00,19,23.27,23.31,23.27,23.31,140
,2012-07-19 02:30,19,23.33,23.36,23.31,23.36,170
,2012-07-19 03:00,19,23.36,23.45,23.36,23.45,677
,2012-07-19 03:30,19,23.45,23.5,23.44,23.5,1284
,2012-07-19 04:00,19,23.49,23.5,23.37,23.37,169
,2012-07-19 04:30,19,23.4,23.43,23.4,23.42,33
,2012-07-19 05:00,19,23.4,23.41,23.37,23.37,126
,2012-07-19 05:30,19,23.38,23.43,23.34,23.4,230
,2012-07-19 06:00,19,23.36,23.36,23.36,23.36,1
,2012-07-19 06:30,19,23.39,23.44,23.39,23.4,171
,2012-07-19 07:00,19,23.4,23.45,23.34,23.44,629
,2012-07-19 07:30,19,23.42,23.42,23.28,23.35,191
,2012-07-19 08:00,19,23.4,23.4,23.26,23.33,507
,2012-07-19 08:30,19,23.32,23.39,23.25,23.38,156
,2012-07-19 09:00,19,23.36,23.51,23.31,23.48,997
,2012-07-19 09:30,19,23.43,23.43,23.19,23.25,363
,2012-07-19 10:00,19,23.21,23.22,23.06,23.14,341
,2012-07-19 10:30,19,23.15,23.15,23.06,23.14,150
,2012-07-19 11:00,19,23.15,23.27,23.12,23.14,245
,2012-07-19 11:30,19,23.15,23.39,23.07,23.33,336
,2012-07-19 12:00,19,23.34,23.61,23.34,23.56,2283
,2012-07-19 12:30,19,23.56,23.59,23.46,23.5,486
,2012-07-20 01:30,20,23.48,23.57,23.48,23.57,91
,2012-07-20 02:00,20,23.58,23.59,23.52,23.54,171
,2012-07-20 02:30,20,23.54,23.6,23.54,23.58,84
,2012-07-20 03:00,20,23.58,23.7,23.58,23.7,445
,2012-07-20 03:30,20,23.69,23.7,23.65,23.66,153
,2012-07-20 04:00,20,23.68,23.7,23.66,23.69,203
,2012-07-20 04:30,20,23.7,23.7,23.66,23.67,69
,2012-07-20 05:00,20,23.68,23.69,23.6,23.62,160
,2012-07-20 05:30,20,23.6,23.6,23.47,23.57,316
,2012-07-20 06:00,20,23.55,23.59,23.55,23.57,48
,2012-07-20 06:30,20,23.56,23.57,23.43,23.48,174
,2012-07-20 07:00,20,23.49,23.71,23.48,23.62,851
,2012-07-20 07:30,20,23.61,23.61,23.54,23.59,651
,2012-07-20 08:00,20,23.6,23.63,23.57,23.58,407
,2012-07-20 08:30,20,23.57,23.63,23.56,23.59,321
,2012-07-20 09:00,20,23.58,23.73,23.58,23.72,808
,2012-07-20 09:30,20,23.72,23.89,23.65,23.81,2031
,2012-07-20 10:00,20,23.82,23.83,23.71,23.76,642
,2012-07-20 10:30,20,23.77,23.79,23.71,23.72,512
,2012-07-20 11:00,20,23.7,23.95,23.7,23.94,1008
,2012-07-20 11:30,20,23.94,24.1,23.94,24.03,2653
,2012-07-20 12:00,20,24.02,24.06,23.92,23.98,1854
,2012-07-20 12:30,20,23.97,24.06,23.95,23.99,541
,2012-07-23 01:30,23,23.94,23.98,23.82,23.87,337
,2012-07-23 02:00,23,23.88,23.93,23.88,23.92,53
,2012-07-23 02:30,23,23.93,23.93,23.85,23.85,306
,2012-07-23 03:00,23,23.87,23.87,23.78,23.81,203
,2012-07-23 03:30,23,23.81,23.85,23.81,23.85,276
,2012-07-23 04:00,23,23.85,23.85,23.8,23.85,339
,2012-07-23 04:30,23,23.85,23.88,23.84,23.87,407
,2012-07-23 05:00,23,23.87,23.91,23.87,23.9,144
,2012-07-23 05:30,23,23.89,23.89,23.81,23.83,267
,2012-07-23 06:00,23,23.81,23.82,23.66,23.66,498
,2012-07-23 06:30,23,23.72,23.72,23.67,23.71,46
,2012-07-23 07:00,23,23.71,23.88,23.69,23.77,839
,2012-07-23 07:30,23,23.77,23.85,23.69,23.8,427
,2012-07-23 08:00,23,23.81,23.85,23.78,23.81,180
,2012-07-23 08:30,23,23.81,23.81,23.76,23.77,276
,2012-07-23 09:00,23,23.77,23.77,23.65,23.7,410
,2012-07-23 09:30,23,23.69,23.82,23.67,23.77,355
,2012-07-23 10:00,23,23.76,23.85,23.74,23.84,503
,2012-07-23 10:30,23,23.85,23.94,23.83,23.89,534
,2012-07-23 11:00,23,23.88,23.91,23.79,23.89,208
,2012-07-23 11:30,23,23.9,24,23.88,23.97,625
,2012-07-23 12:00,23,23.98,24,23.89,23.89,745
,2012-07-23 12:30,23,23.89,23.89,23.78,23.85,643
,2012-07-24 01:30,24,23.9,23.9,23.8,23.8,261
,2012-07-24 02:00,24,23.8,23.9,23.8,23.89,55
,2012-07-24 02:30,24,23.9,23.9,23.84,23.84,134
,2012-07-24 03:00,24,23.84,23.85,23.81,23.84,111
,2012-07-24 03:30,24,23.85,23.87,23.83,23.85,134
,2012-07-24 04:00,24,23.85,23.87,23.81,23.82,229
,2012-07-24 04:30,24,23.84,23.91,23.83,23.89,383
,2012-07-24 05:00,24,23.89,23.91,23.88,23.9,39
,2012-07-24 05:30,24,23.9,23.9,23.86,23.86,33
,2012-07-24 06:00,24,23.86,23.86,23.86,23.86,200
,2012-07-24 06:30,24,23.86,23.93,23.85,23.93,211
,2012-07-24 07:00,24,23.92,23.94,23.85,23.89,420
,2012-07-24 07:30,24,23.89,23.93,23.87,23.91,98
,2012-07-24 08:00,24,23.92,24.04,23.92,24.02,880
,2012-07-24 08:30,24,24.04,24.07,24,24.02,488
,2012-07-24 09:00,24,24.03,24.05,23.94,23.98,486
,2012-07-24 09:30,24,23.99,24.02,23.79,23.87,875
,2012-07-24 10:00,24,23.86,23.93,23.81,23.84,556
,2012-07-24 10:30,24,23.84,23.89,23.53,23.6,1121
,2012-07-24 11:00,24,23.6,23.72,23.58,23.7,253
,2012-07-24 11:30,24,23.71,23.71,23.49,23.62,522
,2012-07-24 12:00,24,23.63,23.78,23.48,23.77,719
,2012-07-24 12:30,24,23.75,23.75,23.65,23.68,827
,2012-07-25 01:30,25,23.72,23.77,23.66,23.76,208
,2012-07-25 02:00,25,23.77,23.77,23.71,23.71,79
,2012-07-25 02:30,25,23.71,23.74,23.67,23.73,96
,2012-07-25 03:00,25,23.74,23.79,23.7,23.79,72
,2012-07-25 03:30,25,23.77,23.79,23.77,23.78,35
,2012-07-25 04:00,25,23.78,23.78,23.76,23.77,66
,2012-07-25 04:30,25,23.77,23.77,23.76,23.77,53
,2012-07-25 05:00,25,23.77,23.81,23.75,23.81,69
,2012-07-25 05:30,25,23.81,23.84,23.81,23.82,83
,2012-07-25 06:00,25,23.84,23.87,23.62,23.69,656
,2012-07-25 06:30,25,23.69,23.69,23.61,23.61,94
,2012-07-25 07:00,25,23.62,23.77,23.61,23.71,664
,2012-07-25 07:30,25,23.72,23.75,23.69,23.73,405
,2012-07-25 08:00,25,23.74,23.78,23.7,23.73,177
,2012-07-25 08:30,25,23.72,23.77,23.67,23.67,414
,2012-07-25 09:00,25,23.68,23.73,23.63,23.69,361
,2012-07-25 09:30,25,23.69,23.69,23.51,23.57,679
,2012-07-25 10:00,25,23.58,23.64,23.55,23.61,302
,2012-07-25 10:30,25,23.6,23.61,23.57,23.59,52
,2012-07-25 11:00,25,23.59,23.7,23.58,23.64,168
,2012-07-25 11:30,25,23.64,23.78,23.54,23.63,618
,2012-07-25 12:00,25,23.62,23.88,23.62,23.8,938
,2012-07-25 12:30,25,23.76,23.79,23.65,23.67,695
,2012-07-26 01:30,26,23.64,23.64,23.51,23.63,433
,2012-07-26 02:00,26,23.6,23.66,23.59,23.59,243
,2012-07-26 02:30,26,23.6,23.69,23.59,23.66,260
,2012-07-26 03:00,26,23.65,23.65,23.5,23.51,359
,2012-07-26 03:30,26,23.52,23.53,23.44,23.48,370
,2012-07-26 04:00,26,23.45,23.46,23.28,23.4,208
,2012-07-26 04:30,26,23.39,23.48,23.38,23.48,69
,2012-07-26 05:00,26,23.42,23.55,23.4,23.55,91
,2012-07-26 05:30,26,23.53,23.54,23.44,23.46,71
,2012-07-26 06:00,26,23.46,23.58,23.46,23.55,236
,2012-07-26 06:30,26,23.56,23.64,23.55,23.58,215
,2012-07-26 07:00,26,23.58,23.63,23.52,23.59,438
,2012-07-26 07:30,26,23.6,23.64,23.49,23.52,361
,2012-07-26 08:00,26,23.52,23.56,23.33,23.34,861
,2012-07-26 08:30,26,23.32,23.32,23.04,23.14,2022
,2012-07-26 09:00,26,23.12,23.14,22.68,22.85,2368
,2012-07-26 09:30,26,22.84,22.9,22.79,22.87,607
,2012-07-26 10:00,26,22.87,22.93,22.84,22.9,208
,2012-07-26 10:30,26,22.91,23,22.91,22.96,201
,2012-07-26 11:00,26,22.96,23,22.9,23,106
,2012-07-26 11:30,26,22.97,22.97,22.86,22.88,243
,2012-07-26 12:00,26,22.9,23,22.86,22.87,493
,2012-07-26 12:30,26,22.87,22.89,22.84,22.86,466
,2012-07-27 01:30,27,22.92,23,22.92,22.92,82
,2012-07-27 02:00,27,22.96,22.96,22.8,22.84,158
,2012-07-27 02:30,27,22.81,22.87,22.8,22.87,58
,2012-07-27 03:00,27,22.88,22.94,22.87,22.89,136
,2012-07-27 03:30,27,22.9,22.9,22.82,22.82,114
,2012-07-27 04:00,27,22.82,22.82,22.68,22.75,251
,2012-07-27 04:30,27,22.75,22.77,22.67,22.71,151
,2012-07-27 05:00,27,22.71,22.75,22.71,22.75,24
,2012-07-27 05:30,27,22.79,22.83,22.76,22.76,48
,2012-07-27 06:00,27,22.76,22.76,22.65,22.66,198
,2012-07-27 06:30,27,22.66,22.77,22.66,22.77,148
,2012-07-27 07:00,27,22.78,23.03,22.77,22.81,990
,2012-07-27 07:30,27,22.82,22.89,22.71,22.87,515
,2012-07-27 08:00,27,22.88,22.93,22.85,22.87,359
,2012-07-27 08:30,27,22.87,22.98,22.87,22.92,404
,2012-07-27 09:00,27,22.94,23,22.89,23,440
,2012-07-27 09:30,27,23,23.05,22.96,22.96,526
,2012-07-27 10:00,27,22.96,23.02,22.81,22.82,213
,2012-07-27 10:30,27,22.81,22.91,22.79,22.83,277
,2012-07-27 11:00,27,22.82,22.86,22.78,22.81,111
,2012-07-27 11:30,27,22.8,22.87,22.77,22.8,162
,2012-07-27 12:00,27,22.78,22.92,22.76,22.88,518
,2012-07-27 12:30,27,22.88,22.92,22.85,22.89,191
,2012-07-30 01:30,30,22.9,22.91,22.85,22.9,48
,2012-07-30 02:00,30,22.9,22.93,22.89,22.93,32
,2012-07-30 02:30,30,22.93,22.97,22.93,22.97,148
,2012-07-30 03:00,30,22.98,22.98,22.9,22.94,54
,2012-07-30 03:30,30,22.96,22.96,22.95,22.96,5
,2012-07-30 04:00,30,22.96,23,22.95,22.95,72
,2012-07-30 04:30,30,22.97,22.98,22.95,22.97,63
,2012-07-30 05:00,30,22.97,23.01,22.97,23.01,339
,2012-07-30 05:30,30,23.01,23.07,23.01,23.02,435
,2012-07-30 06:00,30,23.05,23.05,23,23.02,102
,2012-07-30 06:30,30,23.02,23.03,22.99,22.99,224
,2012-07-30 07:00,30,23.01,23.23,23,23.14,1397
,2012-07-30 07:30,30,23.12,23.14,23.09,23.12,220
,2012-07-30 08:00,30,23.11,23.11,22.99,22.99,478
,2012-07-30 08:30,30,22.99,23.11,22.99,23.02,433
,2012-07-30 09:00,30,23.03,23.09,23.01,23.06,75
,2012-07-30 09:30,30,23.05,23.11,23.05,23.07,85
,2012-07-30 10:00,30,23.07,23.1,23.05,23.09,125
,2012-07-30 10:30,30,23.1,23.14,23.08,23.11,206
,2012-07-30 11:00,30,23.12,23.15,23.09,23.1,296
,2012-07-30 11:30,30,23.08,23.2,23.03,23.2,535
,2012-07-30 12:00,30,23.2,23.2,23.03,23.03,443
,2012-07-30 12:30,30,23.03,23.13,22.99,23.13,235
,2012-07-31 01:30,31,23.06,23.1,23.06,23.07,215
,2012-07-31 02:00,31,23.1,23.1,23.09,23.1,17
,2012-07-31 02:30,31,23.08,23.08,22.93,22.93,422
,2012-07-31 03:00,31,22.93,22.93,22.85,22.91,133
,2012-07-31 03:30,31,22.9,22.93,22.9,22.92,45
,2012-07-31 04:00,31,22.9,22.96,22.9,22.96,68
,2012-07-31 04:30,31,22.95,23.11,22.95,23.11,552
,2012-07-31 05:00,31,23.11,23.16,23.11,23.14,181
,2012-07-31 05:30,31,23.15,23.2,23.14,23.19,247
,2012-07-31 06:00,31,23.19,23.19,23.12,23.16,21
,2012-07-31 06:30,31,23.16,23.16,23.1,23.1,16
,2012-07-31 07:00,31,23.12,23.14,22.98,23.04,679
,2012-07-31 07:30,31,23.04,23.12,22.79,22.88,1292
,2012-07-31 08:00,31,22.89,22.9,22.77,22.87,641
,2012-07-31 08:30,31,22.83,22.93,22.81,22.93,137
,2012-07-31 09:00,31,22.92,22.92,22.8,22.8,260
,2012-07-31 09:30,31,22.81,22.92,22.81,22.91,234
,2012-07-31 10:00,31,22.9,22.95,22.87,22.91,126
,2012-07-31 10:30,31,22.9,22.93,22.72,22.73,239
,2012-07-31 11:00,31,22.74,22.77,22.7,22.76,238
,2012-07-31 11:30,31,22.76,22.82,22.72,22.75,258
,2012-07-31 12:00,31,22.75,22.95,22.71,22.89,936
,2012-07-31 12:30,31,22.89,22.93,22.85,22.92,188
,2012-08-01 01:30,1,22.87,22.95,22.86,22.95,24
,2012-08-01 02:00,1,22.95,23,22.95,22.98,46
,2012-08-01 03:00,1,22.95,22.95,22.95,22.95,3
,2012-08-01 03:30,1,22.93,22.93,22.93,22.93,1
,2012-08-01 04:00,1,22.92,22.95,22.92,22.95,6
,2012-08-01 04:30,1,22.93,22.93,22.9,22.93,265
,2012-08-01 05:00,1,22.96,23.06,22.96,23.02,82
,2012-08-01 05:30,1,23,23,22.95,22.97,27
,2012-08-01 06:00,1,22.97,22.97,22.94,22.97,104
,2012-08-01 06:30,1,22.97,23,22.94,22.99,130
,2012-08-01 07:00,1,23,23.08,22.79,22.81,1372
,2012-08-01 07:30,1,22.82,22.83,22.77,22.82,217
,2012-08-01 08:00,1,22.83,22.96,22.82,22.89,529
,2012-08-01 08:30,1,22.89,22.89,22.8,22.82,436
,2012-08-01 09:00,1,22.82,22.89,22.82,22.86,414
,2012-08-01 09:30,1,22.86,22.91,22.83,22.89,315
,2012-08-01 10:00,1,22.89,22.93,22.83,22.85,458
,2012-08-01 10:30,1,22.85,22.89,22.8,22.8,350
,2012-08-01 11:00,1,22.8,22.8,22.45,22.68,2543
,2012-08-01 11:30,1,22.68,22.83,22.66,22.79,276
,2012-08-01 12:00,1,22.81,23.01,22.75,22.94,1369
,2012-08-01 12:30,1,22.94,22.98,22.85,22.85,448
,2012-08-01 13:00,1,22.85,22.85,22.85,22.85,1
,2012-08-02 01:30,2,22.9,22.92,22.8,22.8,56
,2012-08-02 02:00,2,22.78,22.82,22.78,22.81,9
,2012-08-02 02:30,2,22.78,22.78,22.75,22.75,16
,2012-08-02 03:00,2,22.78,22.82,22.76,22.8,31
,2012-08-02 03:30,2,22.8,22.8,22.78,22.78,3
,2012-08-02 04:00,2,22.8,22.88,22.8,22.88,23
,2012-08-02 04:30,2,22.83,22.83,22.83,22.83,4
,2012-08-02 05:00,2,22.88,22.91,22.88,22.91,24
,2012-08-02 05:30,2,22.85,22.88,22.84,22.86,15
,2012-08-02 06:00,2,22.86,22.86,22.84,22.84,8
,2012-08-02 06:30,2,22.84,22.9,22.84,22.86,44
,2012-08-02 07:00,2,22.88,22.91,22.8,22.82,436
,2012-08-02 07:30,2,22.84,22.88,22.65,22.66,431
,2012-08-02 08:00,2,22.66,22.68,22.42,22.52,868
,2012-08-02 08:30,2,22.52,22.6,22.52,22.59,270
,2012-08-02 09:00,2,22.6,22.68,22.55,22.62,230
,2012-08-02 09:30,2,22.6,22.6,22.48,22.5,247
,2012-08-02 10:00,2,22.52,22.59,22.47,22.47,208
,2012-08-02 10:30,2,22.47,22.58,22.46,22.58,187
,2012-08-02 11:00,2,22.58,22.62,22.51,22.57,96
,2012-08-02 11:30,2,22.54,22.54,22.48,22.49,290
,2012-08-02 12:00,2,22.49,22.56,22.45,22.46,682
,2012-08-02 12:30,2,22.46,22.52,22.41,22.42,911
,2012-08-03 01:30,3,22.46,22.46,22.39,22.43,122
,2012-08-03 02:00,3,22.44,22.44,22.35,22.4,463
,2012-08-03 02:30,3,22.4,22.41,22.36,22.4,170
,2012-08-03 03:00,3,22.39,22.43,22.39,22.43,16
,2012-08-03 03:30,3,22.41,22.41,22.32,22.36,219
,2012-08-03 04:00,3,22.36,22.38,22.32,22.38,154
,2012-08-03 04:30,3,22.37,22.39,22.35,22.35,84
,2012-08-03 05:00,3,22.35,22.42,22.35,22.39,62
,2012-08-03 05:30,3,22.39,22.4,22.35,22.4,37
,2012-08-03 06:00,3,22.38,22.49,22.38,22.47,318
,2012-08-03 06:30,3,22.48,22.5,22.4,22.4,36
,2012-08-03 07:00,3,22.41,22.47,22.36,22.37,269
,2012-08-03 07:30,3,22.39,22.46,22.24,22.38,781
,2012-08-03 08:00,3,22.38,22.47,22.37,22.45,350
,2012-08-03 08:30,3,22.44,22.53,22.26,22.4,682
,2012-08-03 09:00,3,22.38,22.49,22.34,22.48,237
,2012-08-03 09:30,3,22.46,22.46,22.36,22.42,251
,2012-08-03 10:00,3,22.4,22.44,22.39,22.41,103
,2012-08-03 10:30,3,22.4,22.53,22.4,22.44,294
,2012-08-03 11:00,3,22.44,22.48,22.38,22.4,249
,2012-08-03 11:30,3,22.42,22.45,22.38,22.42,173
,2012-08-03 12:00,3,22.41,22.46,22.35,22.46,501
,2012-08-03 12:30,3,22.44,22.46,22.41,22.42,226
,2012-08-06 01:30,6,22.5,22.5,22.47,22.47,88
,2012-08-06 02:00,6,22.5,22.51,22.47,22.51,41
,2012-08-06 02:30,6,22.51,22.52,22.33,22.33,134
,2012-08-06 03:00,6,22.35,22.4,22.34,22.4,77
,2012-08-06 03:30,6,22.38,22.42,22.38,22.42,14
,2012-08-06 04:00,6,22.41,22.46,22.3,22.44,110
,2012-08-06 04:30,6,22.42,22.52,22.42,22.48,25
,2012-08-06 05:00,6,22.45,22.5,22.43,22.44,140
,2012-08-06 05:30,6,22.44,22.44,22.42,22.43,19
,2012-08-06 06:00,6,22.42,22.44,22.42,22.44,17
,2012-08-06 06:30,6,22.44,22.5,22.44,22.5,100
,2012-08-06 07:00,6,22.49,22.49,22.38,22.41,100
,2012-08-06 07:30,6,22.41,22.47,22.4,22.42,67
,2012-08-06 08:00,6,22.42,22.48,22.4,22.47,140
,2012-08-06 08:30,6,22.46,22.52,22.42,22.43,96
,2012-08-06 09:00,6,22.43,22.52,22.43,22.5,120
,2012-08-06 09:30,6,22.5,22.52,22.45,22.5,94
,2012-08-06 10:00,6,22.5,22.52,22.5,22.51,68
,2012-08-06 10:30,6,22.52,22.52,22.46,22.47,78
,2012-08-06 11:00,6,22.47,22.51,22.45,22.51,63
,2012-08-06 11:30,6,22.51,22.51,22.41,22.45,261
,2012-08-06 12:00,6,22.43,22.43,22.26,22.26,690
,2012-08-06 12:30,6,22.26,22.29,22.15,22.2,774
,2012-08-07 01:30,7,22.31,22.31,22.17,22.21,54
,2012-08-07 02:00,7,22.2,22.21,22.2,22.21,2
,2012-08-07 02:30,7,22.19,22.22,22.16,22.19,239
,2012-08-07 03:00,7,22.21,22.28,22.21,22.28,56
,2012-08-07 03:30,7,22.28,22.28,22.22,22.23,98
,2012-08-07 04:00,7,22.25,22.49,22.25,22.36,206
,2012-08-07 04:30,7,22.36,22.37,22.34,22.34,33
,2012-08-07 05:00,7,22.38,22.38,22.32,22.33,24
,2012-08-07 05:30,7,22.32,22.4,22.31,22.4,16
,2012-08-07 06:00,7,22.41,22.41,22.33,22.33,47
,2012-08-07 06:30,7,22.35,22.35,22.19,22.22,120
,2012-08-07 07:00,7,22.24,22.24,22.02,22.05,1216
,2012-08-07 07:30,7,22.06,22.06,21.99,22.03,730
,2012-08-07 08:00,7,22.03,22.04,21.96,21.97,368
,2012-08-07 08:30,7,21.96,22.01,21.88,21.97,1445
,2012-08-07 09:00,7,21.96,22,21.94,21.97,172
,2012-08-07 09:30,7,21.97,21.99,21.91,21.94,277
,2012-08-07 10:00,7,21.95,21.95,21.9,21.92,115
,2012-08-07 10:30,7,21.89,21.96,21.84,21.92,655
,2012-08-07 11:00,7,21.92,21.98,21.92,21.98,417
,2012-08-07 11:30,7,21.98,22.05,21.94,21.94,509
,2012-08-07 12:00,7,21.94,22.08,21.89,21.95,819
,2012-08-07 12:30,7,21.94,21.96,21.91,21.91,377
,2012-08-08 01:30,8,21.95,21.95,21.81,21.82,160
,2012-08-08 02:00,8,21.84,21.84,21.8,21.8,194
,2012-08-08 02:30,8,21.8,21.83,21.78,21.82,117
,2012-08-08 03:00,8,21.82,21.87,21.82,21.86,168
,2012-08-08 03:30,8,21.87,21.95,21.84,21.92,290
,2012-08-08 04:00,8,21.91,21.94,21.84,21.84,125
,2012-08-08 04:30,8,21.82,21.85,21.82,21.85,12
,2012-08-08 05:00,8,21.86,21.96,21.86,21.86,209
,2012-08-08 05:30,8,21.85,21.92,21.85,21.92,38
,2012-08-08 06:00,8,21.9,21.94,21.89,21.93,87
,2012-08-08 06:30,8,21.94,22,21.93,21.99,255
,2012-08-08 07:00,8,21.99,22.04,21.83,21.92,912
,2012-08-08 07:30,8,21.92,21.96,21.83,21.83,244
,2012-08-08 08:00,8,21.82,21.86,21.81,21.84,437
,2012-08-08 08:30,8,21.84,21.88,21.84,21.84,420
,2012-08-08 09:00,8,21.85,21.85,21.72,21.79,821
,2012-08-08 09:30,8,21.78,21.81,21.72,21.72,418
,2012-08-08 10:00,8,21.72,21.73,21.66,21.67,586
,2012-08-08 10:30,8,21.67,21.72,21.66,21.69,406
,2012-08-08 11:00,8,21.68,21.7,21.62,21.66,524
,2012-08-08 11:30,8,21.66,21.7,21.61,21.69,501
,2012-08-08 12:00,8,21.7,21.7,21.56,21.6,1406
,2012-08-08 12:30,8,21.6,21.66,21.59,21.64,316
,2012-08-09 01:30,9,21.68,21.73,21.64,21.73,404
,2012-08-09 02:00,9,21.75,21.76,21.7,21.7,284
,2012-08-09 02:30,9,21.72,21.73,21.69,21.72,192
,2012-08-09 03:00,9,21.7,21.71,21.7,21.71,30
,2012-08-09 03:30,9,21.7,21.71,21.69,21.71,92
,2012-08-09 04:00,9,21.72,21.76,21.72,21.72,172
,2012-08-09 04:30,9,21.72,21.75,21.7,21.73,100
,2012-08-09 05:00,9,21.73,21.76,21.73,21.74,61
,2012-08-09 05:30,9,21.73,21.74,21.69,21.69,35
,2012-08-09 06:00,9,21.69,21.69,21.66,21.66,162
,2012-08-09 06:30,9,21.66,21.66,21.58,21.62,171
,2012-08-09 07:00,9,21.63,21.63,21.54,21.55,744
,2012-08-09 07:30,9,21.54,21.63,21.46,21.58,1785
,2012-08-09 08:00,9,21.58,21.58,21.43,21.49,491
,2012-08-09 08:30,9,21.46,21.5,21.43,21.48,313
,2012-08-09 09:00,9,21.46,21.47,21.41,21.43,295
,2012-08-09 09:30,9,21.42,21.49,21.38,21.44,684
,2012-08-09 10:00,9,21.45,21.47,21.4,21.42,233
,2012-08-09 10:30,9,21.41,21.45,21.4,21.44,290
,2012-08-09 11:00,9,21.44,21.48,21.42,21.44,304
,2012-08-09 11:30,9,21.44,21.44,21.35,21.41,524
,2012-08-09 12:00,9,21.42,21.42,21.25,21.26,1348
,2012-08-09 12:30,9,21.27,21.5,21.27,21.38,545
,2012-08-10 01:30,10,21.45,21.45,21.33,21.34,529
,2012-08-10 02:00,10,21.34,21.34,21.3,21.3,95
,2012-08-10 02:30,10,21.3,21.36,21.26,21.36,423
,2012-08-10 03:00,10,21.34,21.57,21.33,21.55,1094
,2012-08-10 03:30,10,21.54,21.55,21.49,21.52,98
,2012-08-10 04:00,10,21.49,21.51,21.45,21.45,183
,2012-08-10 04:30,10,21.45,21.46,21.42,21.46,23
,2012-08-10 05:00,10,21.46,21.47,21.43,21.43,35
,2012-08-10 05:30,10,21.43,21.43,21.41,21.41,67
,2012-08-10 06:00,10,21.42,21.42,21.35,21.35,78
,2012-08-10 06:30,10,21.34,21.38,21.33,21.38,76
,2012-08-10 07:00,10,21.38,21.44,21.35,21.43,248
,2012-08-10 07:30,10,21.43,21.53,21.26,21.37,642
,2012-08-10 08:00,10,21.39,21.4,21.28,21.3,316
,2012-08-10 08:30,10,21.3,21.35,21.27,21.27,158
,2012-08-10 09:00,10,21.28,21.37,21.25,21.34,519
,2012-08-10 09:30,10,21.33,21.34,21.23,21.33,565
,2012-08-10 10:00,10,21.33,21.34,21.22,21.24,266
,2012-08-10 10:30,10,21.22,21.3,21.22,21.23,365
,2012-08-10 11:00,10,21.23,21.25,21.16,21.18,545
,2012-08-10 11:30,10,21.17,21.19,21.15,21.18,226
,2012-08-10 12:00,10,21.17,21.34,21.16,21.23,888
,2012-08-10 12:30,10,21.24,21.36,21.24,21.36,208
,2012-08-13 01:30,13,21.26,21.36,21.26,21.29,231
,2012-08-13 02:00,13,21.29,21.3,21.28,21.28,190
,2012-08-13 02:30,13,21.3,21.3,21.2,21.2,186
,2012-08-13 03:00,13,21.22,21.27,21.22,21.24,17
,2012-08-13 03:30,13,21.24,21.27,21.24,21.25,86
,2012-08-13 04:00,13,21.26,21.3,21.25,21.3,268
,2012-08-13 04:30,13,21.28,21.29,21.27,21.27,209
,2012-08-13 05:00,13,21.26,21.3,21.26,21.29,56
,2012-08-13 05:30,13,21.27,21.29,21.26,21.27,77
,2012-08-13 06:00,13,21.26,21.31,21.26,21.31,109
,2012-08-13 06:30,13,21.27,21.36,21.27,21.35,321
,2012-08-13 07:00,13,21.34,21.34,21.22,21.23,207
,2012-08-13 07:30,13,21.24,21.26,21.22,21.24,187
,2012-08-13 08:00,13,21.23,21.25,21.1,21.13,530
,2012-08-13 08:30,13,21.13,21.15,21.06,21.12,598
,2012-08-13 09:00,13,21.12,21.18,21.12,21.12,168
,2012-08-13 09:30,13,21.12,21.16,21.09,21.11,270
,2012-08-13 10:00,13,21.12,21.12,21.06,21.07,201
,2012-08-13 10:30,13,21.05,21.08,21,21.05,773
,2012-08-13 11:00,13,21.04,21.06,21.03,21.03,99
,2012-08-13 11:30,13,21.04,21.06,20.98,21.01,923
,2012-08-13 12:00,13,21.02,21.06,20.88,20.91,1081
,2012-08-13 12:30,13,20.92,21.04,20.91,21.01,255
,2012-08-14 01:30,14,21.04,21.1,21,21.02,315
,2012-08-14 02:00,14,21.02,21.03,21,21.02,270
,2012-08-14 02:30,14,21.02,21.04,21.01,21.02,138
,2012-08-14 03:00,14,21.03,21.06,21.03,21.03,226
,2012-08-14 03:30,14,21.05,21.14,21.03,21.14,65
,2012-08-14 04:00,14,21.12,21.14,21.1,21.13,105
,2012-08-14 04:30,14,21.13,21.28,21.12,21.23,284
,2012-08-14 05:00,14,21.23,21.23,21.2,21.21,129
,2012-08-14 05:30,14,21.23,21.23,21.19,21.19,127
,2012-08-14 06:00,14,21.18,21.18,21.08,21.1,179
,2012-08-14 06:30,14,21.09,21.14,21.06,21.08,101
,2012-08-14 07:00,14,21.08,21.12,20.97,21.08,523
,2012-08-14 07:30,14,21.06,21.08,21.04,21.08,120
,2012-08-14 08:00,14,21.07,21.17,21.07,21.17,686
,2012-08-14 08:30,14,21.16,21.19,21.05,21.06,658
,2012-08-14 09:00,14,21.06,21.07,20.99,21.03,841
,2012-08-14 09:30,14,21,21.03,20.97,20.98,528
,2012-08-14 10:00,14,20.98,21.01,20.93,21,813
,2012-08-14 10:30,14,21,21.03,20.99,20.99,662
,2012-08-14 11:00,14,20.99,21.06,20.96,20.96,718
,2012-08-14 11:30,14,20.95,21,20.92,20.99,241
,2012-08-14 12:00,14,20.99,20.99,20.87,20.88,1131
,2012-08-14 12:30,14,20.89,20.9,20.83,20.84,662
,2012-08-15 01:30,15,21.09,21.17,21.02,21.13,680
,2012-08-15 02:00,15,21.13,21.15,21.08,21.08,70
,2012-08-15 02:30,15,21.06,21.07,21.04,21.05,78
,2012-08-15 03:00,15,21.06,21.1,21.05,21.07,79
,2012-08-15 03:30,15,21.08,21.1,21.08,21.08,3
,2012-08-15 04:00,15,21.08,21.09,21.07,21.07,13
,2012-08-15 04:30,15,21.09,21.2,21.09,21.13,247
,2012-08-15 05:00,15,21.14,21.14,21.07,21.08,56
,2012-08-15 05:30,15,21.05,21.07,21.04,21.07,149
,2012-08-15 06:00,15,21.04,21.06,21.04,21.04,60
,2012-08-15 06:30,15,21.03,21.09,21,21.01,239
,2012-08-15 07:00,15,21.01,21.01,20.91,20.96,583
,2012-08-15 07:30,15,20.99,21.02,20.96,21.02,204
,2012-08-15 08:00,15,21.01,21.09,21.01,21.04,307
,2012-08-15 08:30,15,21.05,21.13,21.03,21.03,298
,2012-08-15 09:00,15,21.03,21.11,21.03,21.08,512
,2012-08-15 09:30,15,21.1,21.16,20.94,20.95,623
,2012-08-15 10:00,15,20.95,21.05,20.94,20.97,574
,2012-08-15 10:30,15,20.97,20.98,20.95,20.97,229
,2012-08-15 11:00,15,20.95,20.97,20.88,20.89,544
,2012-08-15 11:30,15,20.9,20.92,20.84,20.85,462
,2012-08-15 12:00,15,20.86,21.12,20.85,21,905
,2012-08-15 12:30,15,21.01,21.13,20.99,21.03,558
,2012-08-16 01:30,16,21,21.09,20.98,20.98,307
,2012-08-16 02:00,16,20.97,20.99,20.93,20.99,378
,2012-08-16 02:30,16,21,21.01,20.97,20.99,94
,2012-08-16 03:00,16,20.98,21.04,20.96,20.99,411
,2012-08-16 03:30,16,20.99,21.07,20.99,21.05,108
,2012-08-16 04:00,16,21.07,21.08,21.05,21.06,65
,2012-08-16 04:30,16,21.06,21.07,21.01,21.01,178
,2012-08-16 05:00,16,21,21.02,20.97,20.97,87
,2012-08-16 05:30,16,20.97,20.99,20.96,20.99,57
,2012-08-16 06:00,16,20.98,21.02,20.95,21,100
,2012-08-16 06:30,16,20.99,21.07,20.98,21.07,113
,2012-08-16 07:00,16,21.05,21.06,20.97,21.01,554
,2012-08-16 07:30,16,21.01,21.04,20.98,21.01,315
,2012-08-16 08:00,16,21.02,21.02,20.98,20.99,571
,2012-08-16 08:30,16,20.99,20.99,20.93,20.97,972
,2012-08-16 09:00,16,20.96,21,20.96,20.98,281
,2012-08-16 09:30,16,20.98,20.99,20.96,20.99,294
,2012-08-16 10:00,16,20.98,20.99,20.95,20.98,791
,2012-08-16 10:30,16,20.98,21.02,20.98,20.98,678
,2012-08-16 11:00,16,20.99,21,20.96,20.96,316
,2012-08-16 11:30,16,20.96,20.99,20.93,20.94,761
,2012-08-16 12:00,16,20.94,20.97,20.91,20.94,509
,2012-08-16 12:30,16,20.94,20.99,20.93,20.93,494
,2012-08-17 01:30,17,20.93,20.95,20.91,20.95,564
,2012-08-17 02:00,17,20.96,21.03,20.96,21.02,325
,2012-08-17 02:30,17,21.02,21.02,20.98,20.99,396
,2012-08-17 03:00,17,20.98,21.02,20.98,20.98,463
,2012-08-17 03:30,17,20.97,20.98,20.95,20.95,102
,2012-08-17 04:00,17,20.95,20.99,20.95,20.99,34
,2012-08-17 04:30,17,20.96,20.98,20.95,20.95,48
,2012-08-17 05:00,17,20.97,20.98,20.95,20.95,112
,2012-08-17 05:30,17,20.97,21.02,20.97,21,48
,2012-08-17 06:00,17,21,21,20.95,20.95,37
,2012-08-17 06:30,17,20.95,20.99,20.95,20.95,69
,2012-08-17 07:00,17,20.95,20.99,20.9,20.9,365
,2012-08-17 07:30,17,20.9,20.91,20.88,20.89,232
,2012-08-17 08:00,17,20.88,20.9,20.87,20.89,280
,2012-08-17 08:30,17,20.88,21.15,20.88,21.09,611
,2012-08-17 09:00,17,21.11,21.28,21.07,21.19,814
,2012-08-17 09:30,17,21.2,21.26,21.11,21.14,914
,2012-08-17 10:00,17,21.14,21.15,21.08,21.1,566
,2012-08-17 10:30,17,21.11,21.11,21.07,21.08,293
,2012-08-17 11:00,17,21.09,21.09,20.98,20.98,496
,2012-08-17 11:30,17,20.98,21,20.91,20.98,561
,2012-08-17 12:00,17,21.01,21.03,20.88,20.9,1449
,2012-08-17 12:30,17,20.91,20.92,20.88,20.88,574
,2012-08-20 01:30,20,21,21.09,20.97,20.99,583
,2012-08-20 02:00,20,21,21.01,20.99,21,257
,2012-08-20 02:30,20,21,21.01,20.99,21,94
,2012-08-20 03:00,20,21,21,20.98,20.98,243
,2012-08-20 03:30,20,20.99,20.99,20.95,20.95,160
,2012-08-20 04:00,20,20.96,21,20.96,20.96,61
,2012-08-20 04:30,20,20.99,20.99,20.95,20.95,45
,2012-08-20 05:00,20,20.96,20.97,20.95,20.97,64
,2012-08-20 05:30,20,20.97,20.97,20.93,20.94,194
,2012-08-20 06:00,20,20.95,21,20.93,20.99,272
,2012-08-20 06:30,20,21,21.02,20.96,21,84
,2012-08-20 07:00,20,20.98,21.07,20.88,20.89,721
,2012-08-20 07:30,20,20.9,21,20.89,20.94,214
,2012-08-20 08:00,20,20.94,21.04,20.94,21,199
,2012-08-20 08:30,20,21.01,21.12,20.99,21.11,627
,2012-08-20 09:00,20,21.1,21.13,21.09,21.11,173
,2012-08-20 09:30,20,21.12,21.17,21.04,21.14,475
,2012-08-20 10:00,20,21.14,21.2,21.11,21.2,490
,2012-08-20 10:30,20,21.2,21.22,21.17,21.21,225
,2012-08-20 11:00,20,21.2,21.23,21.14,21.22,299
,2012-08-20 11:30,20,21.23,21.24,21.09,21.15,354
,2012-08-20 12:00,20,21.14,21.32,21.1,21.2,861
,2012-08-20 12:30,20,21.19,21.2,21.13,21.14,89
,2012-08-21 01:30,21,21.22,21.22,21.11,21.13,649
,2012-08-21 02:00,21,21.13,21.13,21.09,21.1,98
,2012-08-21 02:30,21,21.1,21.11,21.08,21.08,347
,2012-08-21 03:00,21,21.1,21.15,21.08,21.12,404
,2012-08-21 03:30,21,21.13,21.17,21.1,21.11,278
,2012-08-21 04:00,21,21.1,21.1,21.1,21.1,2
,2012-08-21 04:30,21,21.08,21.1,21.05,21.08,182
,2012-08-21 05:00,21,21.08,21.1,21.06,21.06,44
,2012-08-21 05:30,21,21.08,21.1,21.06,21.07,70
,2012-08-21 06:00,21,21.06,21.07,21.03,21.06,111
,2012-08-21 06:30,21,21.04,21.06,21.01,21.02,200
,2012-08-21 07:00,21,21.01,21.01,20.84,20.87,1575
,2012-08-21 07:30,21,20.87,20.9,20.8,20.82,1079
,2012-08-21 08:00,21,20.83,20.85,20.75,20.8,1518
,2012-08-21 08:30,21,20.82,20.9,20.82,20.84,744
,2012-08-21 09:00,21,20.85,20.96,20.81,20.87,511
,2012-08-21 09:30,21,20.89,20.9,20.76,20.86,384
,2012-08-21 10:00,21,20.87,20.89,20.75,20.77,304
,2012-08-21 10:30,21,20.77,20.78,20.6,20.68,2146
,2012-08-21 11:00,21,20.66,20.67,20.63,20.65,346
,2012-08-21 11:30,21,20.66,20.66,20.57,20.6,1065
,2012-08-21 12:00,21,20.6,20.72,20.5,20.52,1454
,2012-08-21 12:30,21,20.53,20.58,20.5,20.56,721
,2012-08-22 01:30,22,20.53,20.65,20.53,20.64,221
,2012-08-22 02:00,22,20.64,20.64,20.61,20.64,17
,2012-08-22 02:30,22,20.6,20.68,20.6,20.66,207
,2012-08-22 03:00,22,20.67,20.68,20.66,20.67,58
,2012-08-22 03:30,22,20.67,20.67,20.64,20.64,52
,2012-08-22 04:00,22,20.65,20.65,20.6,20.62,35
,2012-08-22 04:30,22,20.6,20.65,20.6,20.64,103
,2012-08-22 05:00,22,20.65,20.7,20.65,20.7,33
,2012-08-22 05:30,22,20.7,20.72,20.68,20.72,150
,2012-08-22 06:00,22,20.68,20.68,20.64,20.64,10
,2012-08-22 06:30,22,20.65,20.72,20.6,20.6,115
,2012-08-22 07:00,22,20.6,20.75,20.57,20.7,737
,2012-08-22 07:30,22,20.68,20.76,20.67,20.74,233
,2012-08-22 08:00,22,20.73,20.8,20.71,20.77,274
,2012-08-22 08:30,22,20.77,20.84,20.74,20.82,535
,2012-08-22 09:00,22,20.84,20.85,20.74,20.75,335
,2012-08-22 09:30,22,20.76,20.8,20.69,20.7,340
,2012-08-22 10:00,22,20.69,20.73,20.67,20.69,344
,2012-08-22 10:30,22,20.7,20.73,20.66,20.68,174
,2012-08-22 11:00,22,20.68,20.73,20.67,20.71,335
,2012-08-22 11:30,22,20.72,20.74,20.68,20.69,236
,2012-08-22 12:00,22,20.7,20.7,20.58,20.61,673
,2012-08-22 12:30,22,20.6,20.63,20.58,20.58,290
,2012-08-23 01:30,23,20.55,20.59,20.5,20.53,830
,2012-08-23 02:00,23,20.53,20.56,20.52,20.52,177
,2012-08-23 02:30,23,20.51,20.52,20.49,20.5,196
,2012-08-23 03:00,23,20.5,20.5,20.46,20.46,421
,2012-08-23 03:30,23,20.46,20.46,20.4,20.41,508
,2012-08-23 04:00,23,20.42,20.43,20.4,20.42,138
,2012-08-23 04:30,23,20.42,20.43,20.4,20.4,228
,2012-08-23 05:00,23,20.4,20.41,20.38,20.41,230
,2012-08-23 05:30,23,20.41,20.48,20.4,20.47,358
,2012-08-23 06:00,23,20.47,20.51,20.46,20.51,42
,2012-08-23 06:30,23,20.52,20.59,20.51,20.56,68
,2012-08-23 07:00,23,20.53,20.57,20.47,20.52,331
,2012-08-23 07:30,23,20.49,20.51,20.46,20.49,202
,2012-08-23 08:00,23,20.49,20.59,20.49,20.55,504
,2012-08-23 08:30,23,20.55,20.92,20.52,20.75,1692
,2012-08-23 09:00,23,20.74,20.74,20.6,20.62,621
,2012-08-23 09:30,23,20.62,20.71,20.58,20.59,455
,2012-08-23 10:00,23,20.6,20.61,20.45,20.47,761
,2012-08-23 10:30,23,20.47,20.56,20.44,20.55,432
,2012-08-23 11:00,23,20.54,20.59,20.5,20.55,259
,2012-08-23 11:30,23,20.55,20.55,20.49,20.51,234
,2012-08-23 12:00,23,20.51,20.58,20.31,20.37,1884
,2012-08-23 12:30,23,20.38,20.46,20.36,20.45,388
,2012-08-24 01:30,24,20.47,20.47,20.32,20.33,379
,2012-08-24 02:00,24,20.33,20.35,20.29,20.3,185
,2012-08-24 02:30,24,20.3,20.3,20.26,20.26,171
,2012-08-24 03:00,24,20.26,20.28,20.25,20.26,112
,2012-08-24 03:30,24,20.26,20.3,20.25,20.3,215
,2012-08-24 04:00,24,20.3,20.34,20.3,20.33,94
,2012-08-24 04:30,24,20.32,20.34,20.3,20.34,75
,2012-08-24 05:00,24,20.35,20.36,20.35,20.36,23
,2012-08-24 05:30,24,20.36,20.42,20.36,20.42,83
,2012-08-24 06:00,24,20.41,20.41,20.36,20.38,48
,2012-08-24 06:30,24,20.36,20.37,20.26,20.27,204
,2012-08-24 07:00,24,20.27,20.37,20.26,20.34,309
,2012-08-24 07:30,24,20.34,20.36,20.29,20.34,217
,2012-08-24 08:00,24,20.34,20.38,20.34,20.35,228
,2012-08-24 08:30,24,20.36,20.38,20.29,20.37,388
,2012-08-24 09:00,24,20.37,20.38,20.31,20.36,228
,2012-08-24 09:30,24,20.36,20.37,20.3,20.34,248
,2012-08-24 10:00,24,20.33,20.33,20.25,20.3,552
,2012-08-24 10:30,24,20.28,20.29,20.23,20.24,409
,2012-08-24 11:00,24,20.24,20.34,20.22,20.32,335
,2012-08-24 11:30,24,20.31,20.36,20.23,20.33,200
,2012-08-24 12:00,24,20.34,20.34,20.25,20.32,282
,2012-08-24 12:30,24,20.32,20.48,20.27,20.46,1045
,2012-08-27 06:30,27,20.48,20.59,20.48,20.56,1182
,2012-08-27 07:00,27,20.52,20.56,20.43,20.46,1299
,2012-08-27 07:30,27,20.45,20.58,20.43,20.55,804
,2012-08-27 08:00,27,20.54,20.56,20.46,20.49,574
,2012-08-27 08:30,27,20.47,20.53,20.47,20.5,571
,2012-08-27 09:00,27,20.5,20.63,20.42,20.61,978
,2012-08-27 09:30,27,20.62,20.64,20.46,20.53,465
,2012-08-27 10:00,27,20.54,20.54,20.47,20.47,133
,2012-08-27 10:30,27,20.48,20.51,20.45,20.47,386
,2012-08-27 11:00,27,20.46,20.48,20.45,20.46,310
,2012-08-27 11:30,27,20.46,20.47,20.33,20.43,436
,2012-08-27 12:00,27,20.43,20.47,20.2,20.25,1823
,2012-08-27 12:30,27,20.25,20.33,20.25,20.28,651
,2012-08-28 01:30,28,20.31,20.33,20.17,20.17,326
,2012-08-28 02:00,28,20.17,20.26,20.16,20.26,155
,2012-08-28 02:30,28,20.26,20.26,20.19,20.2,108
,2012-08-28 03:00,28,20.19,20.23,20.17,20.22,218
,2012-08-28 03:30,28,20.23,20.33,20.23,20.32,432
,2012-08-28 04:00,28,20.32,20.37,20.29,20.35,344
,2012-08-28 04:30,28,20.35,20.42,20.35,20.4,360
,2012-08-28 05:00,28,20.4,20.4,20.37,20.37,62
,2012-08-28 05:30,28,20.37,20.43,20.37,20.4,188
,2012-08-28 06:00,28,20.38,20.42,20.34,20.42,163
,2012-08-28 06:30,28,20.4,20.4,20.35,20.4,86
,2012-08-28 07:00,28,20.39,20.48,20.38,20.43,1412
,2012-08-28 07:30,28,20.43,20.52,20.43,20.44,1043
,2012-08-28 08:00,28,20.43,20.55,20.43,20.52,1039
,2012-08-28 08:30,28,20.52,20.58,20.46,20.54,496
,2012-08-28 09:00,28,20.54,20.57,20.5,20.52,457
,2012-08-28 09:30,28,20.53,20.57,20.5,20.52,908
,2012-08-28 10:00,28,20.52,20.53,20.47,20.48,477
,2012-08-28 10:30,28,20.48,20.63,20.48,20.57,831
,2012-08-28 11:00,28,20.55,20.71,20.53,20.67,1355
,2012-08-28 11:30,28,20.68,20.73,20.64,20.68,1490
,2012-08-28 12:00,28,20.67,20.77,20.59,20.73,1741
,2012-08-28 12:30,28,20.74,20.79,20.71,20.76,968
,2012-08-29 01:30,29,20.74,20.78,20.74,20.75,240
,2012-08-29 02:00,29,20.76,20.77,20.74,20.76,78
,2012-08-29 02:30,29,20.74,20.75,20.67,20.7,173
,2012-08-29 03:00,29,20.66,20.67,20.65,20.65,68
,2012-08-29 03:30,29,20.65,20.77,20.65,20.77,225
,2012-08-29 04:00,29,20.77,20.8,20.77,20.8,61
,2012-08-29 04:30,29,20.79,20.79,20.79,20.79,8
,2012-08-29 05:00,29,20.79,20.98,20.79,20.93,611
,2012-08-29 05:30,29,20.93,20.94,20.87,20.9,151
,2012-08-29 06:00,29,20.89,20.97,20.89,20.97,414
,2012-08-29 06:30,29,20.98,20.98,20.85,20.85,168
,2012-08-29 07:00,29,20.85,20.85,20.63,20.66,944
,2012-08-29 07:30,29,20.67,20.69,20.57,20.66,512
,2012-08-29 08:00,29,20.65,20.72,20.57,20.6,372
,2012-08-29 08:30,29,20.6,20.68,20.59,20.62,255
,2012-08-29 09:00,29,20.61,20.68,20.58,20.63,465
,2012-08-29 09:30,29,20.62,20.63,20.49,20.56,1033
,2012-08-29 10:00,29,20.57,20.59,20.57,20.59,278
,2012-08-29 10:30,29,20.58,20.62,20.52,20.53,448
,2012-08-29 11:00,29,20.52,20.53,20.44,20.51,585
,2012-08-29 11:30,29,20.52,20.55,20.47,20.51,553
,2012-08-29 12:00,29,20.5,20.61,20.32,20.36,1773
,2012-08-29 12:30,29,20.36,20.36,20.27,20.27,664
,2012-08-30 01:30,30,20.36,20.37,20.34,20.34,689
,2012-08-30 02:00,30,20.34,20.34,20.31,20.32,131
,2012-08-30 02:30,30,20.32,20.35,20.32,20.33,70
,2012-08-30 03:00,30,20.32,20.37,20.32,20.36,121
,2012-08-30 03:30,30,20.36,20.36,20.33,20.36,109
,2012-08-30 04:00,30,20.34,20.37,20.33,20.35,124
,2012-08-30 04:30,30,20.36,20.36,20.33,20.34,39
,2012-08-30 05:00,30,20.34,20.34,20.31,20.31,400
,2012-08-30 05:30,30,20.31,20.35,20.31,20.32,188
,2012-08-30 06:00,30,20.33,20.41,20.33,20.41,177
,2012-08-30 06:30,30,20.41,20.45,20.4,20.44,133
,2012-08-30 07:00,30,20.43,20.45,20.3,20.42,719
,2012-08-30 07:30,30,20.42,20.47,20.39,20.43,374
,2012-08-30 08:00,30,20.44,20.59,20.4,20.57,1357
,2012-08-30 08:30,30,20.57,20.74,20.57,20.64,1901
,2012-08-30 09:00,30,20.65,20.67,20.58,20.59,217
,2012-08-30 09:30,30,20.6,20.6,20.54,20.54,254
,2012-08-30 10:00,30,20.55,20.57,20.51,20.51,445
,2012-08-30 10:30,30,20.5,20.55,20.47,20.51,747
,2012-08-30 11:00,30,20.51,20.58,20.5,20.57,827
,2012-08-30 11:30,30,20.57,20.57,20.51,20.52,210
,2012-08-30 12:00,30,20.51,20.54,20.4,20.44,1457
,2012-08-30 12:30,30,20.43,20.51,20.43,20.49,172
,2012-08-31 01:30,31,20.61,20.61,20.51,20.54,114
,2012-08-31 02:00,31,20.52,20.52,20.51,20.51,24
,2012-08-31 02:30,31,20.52,20.61,20.5,20.61,524
,2012-08-31 03:00,31,20.6,20.62,20.58,20.61,257
,2012-08-31 03:30,31,20.62,20.62,20.57,20.57,130
,2012-08-31 04:00,31,20.57,20.59,20.54,20.59,174
,2012-08-31 04:30,31,20.6,20.6,20.58,20.58,16
,2012-08-31 05:00,31,20.55,20.55,20.55,20.55,8
,2012-08-31 05:30,31,20.56,20.57,20.53,20.54,68
,2012-08-31 06:00,31,20.54,20.55,20.54,20.55,135
,2012-08-31 06:30,31,20.56,20.63,20.55,20.59,185
,2012-08-31 07:00,31,20.58,20.61,20.57,20.61,137
,2012-08-31 07:30,31,20.61,20.66,20.6,20.65,517
,2012-08-31 08:00,31,20.66,20.66,20.59,20.6,636
,2012-08-31 08:30,31,20.61,20.65,20.61,20.65,326
,2012-08-31 09:00,31,20.64,20.65,20.5,20.55,1042
,2012-08-31 09:30,31,20.55,20.56,20.43,20.52,1188
,2012-08-31 10:00,31,20.52,20.55,20.44,20.48,1024
,2012-08-31 10:30,31,20.49,20.52,20.48,20.5,698
,2012-08-31 11:00,31,20.48,20.54,20.45,20.54,883
,2012-08-31 11:30,31,20.53,20.54,20.43,20.45,535
,2012-08-31 12:00,31,20.46,20.55,20.36,20.5,2058
,2012-08-31 12:30,31,20.52,20.54,20.43,20.47,392
,2012-09-04 01:30,4,20.5,20.55,20.47,20.53,383
,2012-09-04 02:00,4,20.53,20.56,20.52,20.55,241
,2012-09-04 02:30,4,20.55,20.58,20.54,20.55,197
,2012-09-04 03:00,4,20.55,20.6,20.55,20.59,149
,2012-09-04 03:30,4,20.58,20.6,20.58,20.59,85
,2012-09-04 04:00,4,20.6,20.61,20.58,20.61,124
,2012-09-04 04:30,4,20.62,20.67,20.6,20.64,460
,2012-09-04 05:00,4,20.65,20.69,20.65,20.66,78
,2012-09-04 05:30,4,20.65,20.66,20.64,20.64,20
,2012-09-04 06:00,4,20.63,20.64,20.62,20.63,20
,2012-09-04 06:30,4,20.62,20.65,20.59,20.61,175
,2012-09-04 07:00,4,20.6,20.65,20.52,20.54,557
,2012-09-04 07:30,4,20.54,20.55,20.51,20.53,343
,2012-09-04 08:00,4,20.53,20.6,20.51,20.57,849
,2012-09-04 08:30,4,20.57,20.62,20.5,20.5,214
,2012-09-04 09:00,4,20.52,20.52,20.47,20.47,438
,2012-09-04 09:30,4,20.48,20.51,20.47,20.49,356
,2012-09-04 10:00,4,20.49,20.5,20.46,20.48,284
,2012-09-04 10:30,4,20.47,20.47,20.42,20.42,346
,2012-09-04 11:00,4,20.42,20.43,20.35,20.37,404
,2012-09-04 11:30,4,20.37,20.38,20.35,20.37,118
,2012-09-04 12:00,4,20.37,20.37,20.08,20.1,2667
,2012-09-04 12:30,4,20.1,20.19,20.09,20.18,1048
,2012-09-05 01:30,5,20.26,20.27,20.1,20.12,546
,2012-09-05 02:00,5,20.12,20.13,20.07,20.08,473
,2012-09-05 02:30,5,20.08,20.12,20.07,20.12,100
,2012-09-05 03:00,5,20.12,20.12,20.1,20.1,211
,2012-09-05 03:30,5,20.09,20.11,20.09,20.11,41
,2012-09-05 04:00,5,20.11,20.15,20.1,20.13,361
,2012-09-05 04:30,5,20.13,20.13,20.1,20.12,99
,2012-09-05 05:00,5,20.11,20.17,20.11,20.17,218
,2012-09-05 05:30,5,20.15,20.19,20.15,20.18,59
,2012-09-05 06:00,5,20.19,20.25,20.19,20.2,286
,2012-09-05 06:30,5,20.19,20.22,20.17,20.2,45
,2012-09-05 07:00,5,20.21,20.31,20.11,20.27,1136
,2012-09-05 07:30,5,20.25,20.26,20.21,20.22,186
,2012-09-05 08:00,5,20.23,20.27,20.21,20.22,337
,2012-09-05 08:30,5,20.2,20.22,20.09,20.09,642
,2012-09-05 09:00,5,20.1,20.11,20.01,20.09,2588
,2012-09-05 09:30,5,20.08,20.08,20.01,20.03,1305
,2012-09-05 10:00,5,20.03,20.04,20.01,20.02,720
,2012-09-05 10:30,5,20.02,20.03,19.96,20.02,1807
,2012-09-05 11:00,5,20.01,20.02,19.98,19.98,788
,2012-09-05 11:30,5,19.98,20.05,19.89,19.9,2805
,2012-09-05 12:00,5,19.91,19.91,19.71,19.79,5517
,2012-09-05 12:30,5,19.78,19.93,19.78,19.92,1235
,2012-09-06 01:30,6,19.82,19.9,19.82,19.84,430
,2012-09-06 02:00,6,19.85,19.87,19.83,19.84,199
,2012-09-06 02:30,6,19.84,19.9,19.83,19.87,258
,2012-09-06 03:00,6,19.88,19.89,19.87,19.88,84
,2012-09-06 03:30,6,19.87,19.9,19.86,19.88,404
,2012-09-06 04:00,6,19.88,19.88,19.81,19.81,322
,2012-09-06 04:30,6,19.82,19.83,19.8,19.8,85
,2012-09-06 05:00,6,19.8,19.82,19.75,19.81,522
,2012-09-06 05:30,6,19.78,19.78,19.74,19.76,113
,2012-09-06 06:00,6,19.76,19.77,19.73,19.74,57
,2012-09-06 06:30,6,19.75,19.77,19.73,19.77,306
,2012-09-06 07:00,6,19.77,19.79,19.68,19.74,1128
,2012-09-06 07:30,6,19.71,19.76,19.66,19.69,744
,2012-09-06 08:00,6,19.68,19.76,19.68,19.74,1538
,2012-09-06 08:30,6,19.74,19.77,19.71,19.73,868
,2012-09-06 09:00,6,19.72,19.72,19.67,19.69,505
,2012-09-06 09:30,6,19.7,19.79,19.68,19.71,2033
,2012-09-06 10:00,6,19.72,19.72,19.68,19.71,628
,2012-09-06 10:30,6,19.7,19.76,19.68,19.75,1392
,2012-09-06 11:00,6,19.74,19.78,19.67,19.71,607
,2012-09-06 11:30,6,19.72,19.75,19.61,19.65,1382
,2012-09-06 12:00,6,19.63,19.63,19.48,19.56,4758
,2012-09-06 12:30,6,19.55,19.58,19.5,19.55,794
,2012-09-07 01:30,7,19.67,19.76,19.63,19.73,415
,2012-09-07 02:00,7,19.72,19.73,19.7,19.71,183
,2012-09-07 02:30,7,19.71,19.71,19.68,19.69,114
,2012-09-07 03:00,7,19.7,19.74,19.65,19.65,446
,2012-09-07 03:30,7,19.65,19.74,19.62,19.7,417
,2012-09-07 04:00,7,19.7,19.72,19.7,19.7,175
,2012-09-07 04:30,7,19.7,19.72,19.67,19.68,290
,2012-09-07 05:00,7,19.68,19.68,19.67,19.67,8
,2012-09-07 05:30,7,19.66,19.68,19.62,19.66,63
,2012-09-07 06:00,7,19.65,19.68,19.65,19.68,13
,2012-09-07 06:30,7,19.66,19.67,19.63,19.65,268
,2012-09-07 07:00,7,19.65,19.65,19.59,19.64,336
,2012-09-07 07:30,7,19.63,19.85,19.63,19.78,1636
,2012-09-07 08:00,7,19.79,19.84,19.75,19.82,633
,2012-09-07 08:30,7,19.82,19.84,19.78,19.84,827
,2012-09-07 09:00,7,19.84,20.09,19.81,20.03,2822
,2012-09-07 09:30,7,20.03,20.07,19.96,20,1321
,2012-09-07 10:00,7,20,20.01,19.94,19.99,888
,2012-09-07 10:30,7,19.99,20.13,19.98,20.09,1174
,2012-09-07 11:00,7,20.08,20.11,20.03,20.05,759
,2012-09-07 11:30,7,20.05,20.12,19.92,19.99,1100
,2012-09-07 12:00,7,20,20.01,19.86,19.9,1949
,2012-09-07 12:30,7,19.89,19.95,19.87,19.88,950
,2012-09-10 01:30,10,19.91,20.05,19.83,20.03,703
,2012-09-10 02:00,10,20.03,20.14,20.02,20.11,422
,2012-09-10 02:30,10,20.04,20.06,19.93,20.01,172
,2012-09-10 03:00,10,19.98,19.99,19.95,19.99,106
,2012-09-10 03:30,10,19.97,19.99,19.93,19.93,116
,2012-09-10 04:00,10,19.93,19.95,19.92,19.94,163
,2012-09-10 04:30,10,19.94,19.96,19.92,19.92,21
,2012-09-10 05:00,10,19.92,19.95,19.92,19.92,20
,2012-09-10 05:30,10,19.93,19.93,19.89,19.9,166
,2012-09-10 06:00,10,19.91,19.92,19.9,19.92,24
,2012-09-10 06:30,10,19.94,19.96,19.86,19.87,88
,2012-09-10 07:00,10,19.86,19.94,19.85,19.9,374
,2012-09-10 07:30,10,19.91,20.09,19.91,20.06,363
,2012-09-10 08:00,10,20.07,20.27,20.03,20.15,1184
,2012-09-10 08:30,10,20.16,20.17,20.1,20.12,649
,2012-09-10 09:00,10,20.12,20.15,20.08,20.11,586
,2012-09-10 09:30,10,20.13,20.13,20,20.07,727
,2012-09-10 10:00,10,20.06,20.15,20.04,20.1,770
,2012-09-10 10:30,10,20.11,20.15,20.06,20.06,658
,2012-09-10 11:00,10,20.07,20.11,20.03,20.06,847
,2012-09-10 11:30,10,20.07,20.13,20.02,20.04,1024
,2012-09-10 12:00,10,20.05,20.13,19.97,20.1,1697
,2012-09-10 12:30,10,20.11,20.15,20.07,20.11,558
,2012-09-11 01:30,11,20.12,20.14,20.01,20.04,190
,2012-09-11 02:00,11,20.07,20.15,20,20,424
,2012-09-11 02:30,11,20,20.09,20,20.09,146
,2012-09-11 03:00,11,20.09,20.13,20.07,20.08,264
,2012-09-11 03:30,11,20.08,20.11,20.07,20.08,183
,2012-09-11 04:00,11,20.08,20.08,20.05,20.05,251
,2012-09-11 04:30,11,20.05,20.1,20.04,20.08,274
,2012-09-11 05:00,11,20.09,20.12,20.08,20.1,136
,2012-09-11 05:30,11,20.1,20.11,20.08,20.09,24
,2012-09-11 06:00,11,20.09,20.15,20.09,20.11,351
,2012-09-11 06:30,11,20.1,20.1,20.01,20.01,345
,2012-09-11 07:00,11,20.01,20.21,20.01,20.2,1170
,2012-09-11 07:30,11,20.19,20.24,20.18,20.2,520
,2012-09-11 08:00,11,20.19,20.24,20.13,20.16,545
,2012-09-11 08:30,11,20.15,20.24,20.12,20.23,419
,2012-09-11 09:00,11,20.23,20.27,20.16,20.23,1301
,2012-09-11 09:30,11,20.24,20.27,20.18,20.22,1130
,2012-09-11 10:00,11,20.21,20.24,20,20.01,1973
,2012-09-11 10:30,11,20.01,20.13,20,20.13,823
,2012-09-11 11:00,11,20.13,20.2,20.05,20.08,560
,2012-09-11 11:30,11,20.08,20.12,20.04,20.1,737
,2012-09-11 12:00,11,20.1,20.23,20.06,20.17,1798
,2012-09-11 12:30,11,20.17,20.18,20.11,20.13,616
,2012-09-12 01:30,12,20.22,20.22,20.12,20.12,302
,2012-09-12 02:00,12,20.14,20.16,20.14,20.15,50
,2012-09-12 02:30,12,20.15,20.16,20.14,20.16,163
,2012-09-12 03:00,12,20.16,20.18,20.13,20.17,195
,2012-09-12 03:30,12,20.18,20.26,20.18,20.26,170
,2012-09-12 04:00,12,20.26,20.28,20.25,20.28,219
,2012-09-12 04:30,12,20.29,20.29,20.25,20.28,56
,2012-09-12 05:00,12,20.28,20.36,20.27,20.35,482
,2012-09-12 05:30,12,20.36,20.52,20.33,20.41,911
,2012-09-12 06:00,12,20.41,20.49,20.38,20.45,399
,2012-09-12 06:30,12,20.47,20.57,20.45,20.48,497
,2012-09-12 07:00,12,20.48,20.6,20.36,20.51,1583
,2012-09-12 07:30,12,20.52,20.52,20.37,20.47,515
,2012-09-12 08:00,12,20.48,20.5,20.41,20.44,440
,2012-09-12 08:30,12,20.45,20.59,20.42,20.44,1590
,2012-09-12 09:00,12,20.44,20.53,20.44,20.48,772
,2012-09-12 09:30,12,20.48,20.48,20.3,20.37,1244
,2012-09-12 10:00,12,20.37,20.48,20.35,20.4,790
,2012-09-12 10:30,12,20.41,20.53,20.41,20.48,769
,2012-09-12 11:00,12,20.48,20.51,20.38,20.44,780
,2012-09-12 11:30,12,20.45,20.46,20.39,20.41,570
,2012-09-12 12:00,12,20.42,20.48,20.39,20.43,1935
,2012-09-12 12:30,12,20.43,20.48,20.33,20.35,1094
,2012-09-13 01:30,13,20.45,20.5,20.45,20.48,554
,2012-09-13 02:00,13,20.48,20.5,20.46,20.47,268
,2012-09-13 02:30,13,20.47,20.54,20.45,20.5,669
,2012-09-13 03:00,13,20.5,20.53,20.47,20.47,255
,2012-09-13 03:30,13,20.48,20.49,20.43,20.45,321
,2012-09-13 04:00,13,20.45,20.48,20.44,20.46,113
,2012-09-13 04:30,13,20.47,20.5,20.46,20.48,298
,2012-09-13 05:00,13,20.48,20.5,20.48,20.5,197
,2012-09-13 05:30,13,20.49,20.5,20.48,20.48,74
,2012-09-13 06:00,13,20.5,20.52,20.48,20.49,110
,2012-09-13 06:30,13,20.5,20.5,20.44,20.44,620
,2012-09-13 07:00,13,20.43,20.49,20.43,20.44,326
,2012-09-13 07:30,13,20.44,20.51,20.42,20.51,342
,2012-09-13 08:00,13,20.5,20.51,20.45,20.46,158
,2012-09-13 08:30,13,20.46,20.52,20.45,20.47,364
,2012-09-13 09:00,13,20.47,20.59,20.47,20.57,1269
,2012-09-13 09:30,13,20.57,20.57,20.48,20.5,927
,2012-09-13 10:00,13,20.5,20.57,20.43,20.56,677
,2012-09-13 10:30,13,20.56,20.58,20.53,20.56,259
,2012-09-13 11:00,13,20.55,20.56,20.45,20.48,607
,2012-09-13 11:30,13,20.49,20.58,20.31,20.41,1979
,2012-09-13 12:00,13,20.42,20.49,20.34,20.49,1375
,2012-09-13 12:30,13,20.48,20.49,20.37,20.38,493
,2012-09-14 01:30,14,20.46,20.61,20.44,20.49,1036
,2012-09-14 02:00,14,20.49,20.49,20.45,20.45,47
,2012-09-14 02:30,14,20.46,20.53,20.46,20.53,146
,2012-09-14 03:00,14,20.53,20.57,20.52,20.55,144
,2012-09-14 03:30,14,20.55,20.56,20.48,20.52,181
,2012-09-14 04:00,14,20.53,20.68,20.52,20.65,1408
,2012-09-14 04:30,14,20.64,20.66,20.6,20.65,304
,2012-09-14 05:00,14,20.65,20.75,20.64,20.7,1112
,2012-09-14 05:30,14,20.71,20.73,20.68,20.72,191
,2012-09-14 06:00,14,20.73,20.73,20.69,20.72,331
,2012-09-14 06:30,14,20.72,20.75,20.68,20.72,422
,2012-09-14 07:00,14,20.71,20.81,20.65,20.7,1626
,2012-09-14 07:30,14,20.71,20.72,20.65,20.67,293
,2012-09-14 08:00,14,20.67,20.76,20.65,20.73,438
,2012-09-14 08:30,14,20.74,20.8,20.74,20.8,894
,2012-09-14 09:00,14,20.81,20.82,20.75,20.8,809
,2012-09-14 09:30,14,20.8,20.92,20.78,20.89,3056
,2012-09-14 10:00,14,20.9,20.95,20.82,20.88,2007
,2012-09-14 10:30,14,20.87,20.92,20.85,20.89,756
,2012-09-14 11:00,14,20.9,21,20.85,20.87,2824
,2012-09-14 11:30,14,20.89,20.91,20.77,20.82,1242
,2012-09-14 12:00,14,20.81,20.87,20.71,20.76,2299
,2012-09-14 12:30,14,20.76,20.76,20.71,20.74,1276
,2012-09-17 01:30,17,20.75,20.78,20.7,20.78,630
,2012-09-17 02:00,17,20.78,20.79,20.72,20.72,338
,2012-09-17 02:30,17,20.72,20.78,20.71,20.77,434
,2012-09-17 03:00,17,20.77,20.81,20.75,20.75,681
,2012-09-17 03:30,17,20.76,20.78,20.69,20.71,480
,2012-09-17 04:00,17,20.71,20.78,20.7,20.73,438
,2012-09-17 04:30,17,20.71,20.74,20.65,20.65,570
,2012-09-17 05:00,17,20.65,20.75,20.65,20.74,521
,2012-09-17 05:30,17,20.74,20.84,20.74,20.81,478
,2012-09-17 06:00,17,20.81,20.84,20.81,20.84,178
,2012-09-17 06:30,17,20.83,20.86,20.81,20.82,194
,2012-09-17 07:00,17,20.83,20.83,20.68,20.73,1714
,2012-09-17 07:30,17,20.73,20.76,20.69,20.76,454
,2012-09-17 08:00,17,20.77,20.79,20.72,20.76,452
,2012-09-17 08:30,17,20.76,20.82,20.68,20.72,1041
,2012-09-17 09:00,17,20.71,20.78,20.68,20.72,697
,2012-09-17 09:30,17,20.71,20.75,20.61,20.7,1849
,2012-09-17 10:00,17,20.7,20.75,20.63,20.72,1017
,2012-09-17 10:30,17,20.71,20.76,20.7,20.72,525
,2012-09-17 11:00,17,20.71,20.76,20.67,20.71,433
,2012-09-17 11:30,17,20.71,20.78,20.71,20.77,528
,2012-09-17 12:00,17,20.77,20.8,20.72,20.79,2457
,2012-09-17 12:30,17,20.78,20.81,20.69,20.71,1185
,2012-09-18 01:30,18,20.68,20.76,20.67,20.73,744
,2012-09-18 02:00,18,20.74,20.77,20.73,20.74,383
,2012-09-18 02:30,18,20.73,20.73,20.65,20.7,614
,2012-09-18 03:00,18,20.7,20.7,20.35,20.43,4402
,2012-09-18 03:30,18,20.42,20.48,20.23,20.32,2029
,2012-09-18 04:00,18,20.33,20.37,20.31,20.36,488
,2012-09-18 04:30,18,20.36,20.37,20.3,20.37,231
,2012-09-18 05:00,18,20.37,20.42,20.35,20.4,197
,2012-09-18 05:30,18,20.41,20.45,20.4,20.42,280
,2012-09-18 06:00,18,20.42,20.42,20.28,20.35,1319
,2012-09-18 06:30,18,20.36,20.44,20.33,20.41,397
,2012-09-18 07:00,18,20.41,20.44,20.21,20.36,4285
,2012-09-18 07:30,18,20.35,20.36,20.24,20.26,950
,2012-09-18 08:00,18,20.27,20.32,20.25,20.26,980
,2012-09-18 08:30,18,20.26,20.31,20.25,20.3,909
,2012-09-18 09:00,18,20.3,20.31,20.23,20.28,1846
,2012-09-18 09:30,18,20.27,20.3,20.12,20.23,4188
,2012-09-18 10:00,18,20.23,20.24,20.2,20.2,836
,2012-09-18 10:30,18,20.21,20.24,20.2,20.21,1487
,2012-09-18 11:00,18,20.21,20.23,20.18,20.23,933
,2012-09-18 11:30,18,20.23,20.27,20.18,20.18,740
,2012-09-18 12:00,18,20.18,20.25,20.12,20.16,3815
,2012-09-18 12:30,18,20.16,20.17,20.02,20.07,3239
,2012-09-19 01:30,19,20.11,20.13,20.08,20.1,643
,2012-09-19 02:00,19,20.1,20.12,20.04,20.1,638
,2012-09-19 02:30,19,20.1,20.15,20.08,20.15,437
,2012-09-19 03:00,19,20.15,20.15,20.12,20.13,276
,2012-09-19 03:30,19,20.13,20.14,20.04,20.09,515
,2012-09-19 04:00,19,20.08,20.09,20.05,20.08,97
,2012-09-19 04:30,19,20.07,20.1,20.06,20.1,209
,2012-09-19 05:00,19,20.09,20.11,20.07,20.11,174
,2012-09-19 05:30,19,20.1,20.15,20.09,20.13,217
,2012-09-19 06:00,19,20.14,20.14,20.1,20.13,346
,2012-09-19 06:30,19,20.13,20.14,20.1,20.13,165
,2012-09-19 07:00,19,20.14,20.15,20.1,20.13,1232
,2012-09-19 07:30,19,20.13,20.15,20.08,20.15,1016
,2012-09-19 08:00,19,20.15,20.19,20.13,20.16,1245
,2012-09-19 08:30,19,20.16,20.23,20.14,20.2,1150
,2012-09-19 09:00,19,20.2,20.24,19.86,19.88,6136
,2012-09-19 09:30,19,19.88,19.97,19.85,19.97,4494
,2012-09-19 10:00,19,19.96,19.97,19.89,19.89,1345
,2012-09-19 10:30,19,19.89,19.91,19.75,19.78,4358
,2012-09-19 11:00,19,19.79,19.86,19.75,19.77,1341
,2012-09-19 11:30,19,19.77,19.8,19.7,19.73,2098
,2012-09-19 12:00,19,19.73,19.74,19.65,19.71,4408
,2012-09-19 12:30,19,19.71,19.85,19.69,19.82,2064
,2012-09-20 01:30,20,19.87,19.9,19.85,19.86,612
,2012-09-20 02:00,20,19.86,19.93,19.84,19.9,505
,2012-09-20 02:30,20,19.91,19.91,19.68,19.77,1558
,2012-09-20 03:00,20,19.77,19.85,19.75,19.83,379
,2012-09-20 03:30,20,19.82,19.85,19.8,19.84,372
,2012-09-20 04:00,20,19.85,19.85,19.77,19.81,472
,2012-09-20 04:30,20,19.81,19.83,19.71,19.78,961
,2012-09-20 05:00,20,19.78,19.83,19.77,19.83,369
,2012-09-20 05:30,20,19.83,19.85,19.81,19.85,179
,2012-09-20 06:00,20,19.85,19.9,19.82,19.85,392
,2012-09-20 06:30,20,19.86,19.89,19.82,19.86,578
,2012-09-20 07:00,20,19.85,19.86,19.71,19.75,2324
,2012-09-20 07:30,20,19.74,19.78,19.71,19.76,1053
,2012-09-20 08:00,20,19.75,19.78,19.7,19.75,1536
,2012-09-20 08:30,20,19.75,19.79,19.69,19.78,1760
,2012-09-20 09:00,20,19.78,19.86,19.73,19.83,2368
,2012-09-20 09:30,20,19.82,19.9,19.79,19.85,1809
,2012-09-20 10:00,20,19.85,19.88,19.78,19.81,1909
,2012-09-20 10:30,20,19.82,19.93,19.82,19.92,1548
,2012-09-20 11:00,20,19.92,19.97,19.86,19.89,2813
,2012-09-20 11:30,20,19.9,19.9,19.81,19.89,2097
,2012-09-20 12:00,20,19.9,20.02,19.87,19.89,3580
,2012-09-20 12:30,20,19.9,19.96,19.89,19.93,1079
,2012-09-21 01:30,21,19.91,19.96,19.81,19.91,752
,2012-09-21 02:00,21,19.92,19.95,19.85,19.92,356
,2012-09-21 02:30,21,19.92,19.99,19.92,19.96,377
,2012-09-21 03:00,21,19.96,19.99,19.92,19.99,289
,2012-09-21 03:30,21,19.98,20.36,19.97,20.34,2922
,2012-09-21 04:00,21,20.33,20.37,20.24,20.29,1023
,2012-09-21 04:30,21,20.29,20.3,20.21,20.23,424
,2012-09-21 05:00,21,20.21,20.25,20.21,20.24,228
,2012-09-21 05:30,21,20.24,20.25,20.22,20.23,236
,2012-09-21 06:00,21,20.24,20.25,20.21,20.23,125
,2012-09-21 06:30,21,20.24,20.24,20.16,20.17,611
,2012-09-21 07:00,21,20.16,20.39,20.16,20.33,3276
,2012-09-21 07:30,21,20.33,20.38,20.26,20.28,1441
,2012-09-21 08:00,21,20.28,20.3,20.25,20.29,771
,2012-09-21 08:30,21,20.29,20.3,20.18,20.21,1491
,2012-09-21 09:00,21,20.21,20.27,20.2,20.22,676
,2012-09-21 09:30,21,20.23,20.23,20.17,20.19,858
,2012-09-21 10:00,21,20.19,20.24,20.15,20.19,1636
,2012-09-21 10:30,21,20.21,20.23,20.18,20.2,730
,2012-09-21 11:00,21,20.2,20.23,20.19,20.21,839
,2012-09-21 11:30,21,20.21,20.21,20.16,20.16,370
,2012-09-21 12:00,21,20.16,20.18,20.06,20.06,3071
,2012-09-21 12:30,21,20.06,20.11,20.01,20.11,2038
,2012-09-24 01:30,24,20.08,20.11,20,20,732
,2012-09-24 02:00,24,20.01,20.04,20,20.01,337
,2012-09-24 02:30,24,20.01,20.07,20,20.06,446
,2012-09-24 03:00,24,20.06,20.11,20.03,20.07,533
,2012-09-24 03:30,24,20.07,20.09,20.05,20.09,355
,2012-09-24 04:00,24,20.09,20.1,20.03,20.03,229
,2012-09-24 04:30,24,20.03,20.05,19.96,19.96,764
,2012-09-24 05:00,24,19.96,19.99,19.95,19.99,161
,2012-09-24 05:30,24,19.98,20.01,19.95,20,171
,2012-09-24 06:00,24,20,20.01,19.96,19.97,62
,2012-09-24 06:30,24,19.98,20.06,19.89,20.03,1145
,2012-09-24 07:00,24,20.02,20.04,19.91,19.96,962
,2012-09-24 07:30,24,19.97,20.03,19.93,20.03,1208
,2012-09-24 08:00,24,20.03,20.32,20.03,20.28,5786
,2012-09-24 08:30,24,20.28,20.35,20.23,20.28,3139
,2012-09-24 09:00,24,20.28,20.37,20.24,20.35,2332
,2012-09-24 09:30,24,20.35,20.37,20.29,20.35,1933
,2012-09-24 10:00,24,20.36,20.38,20.32,20.35,1573
,2012-09-24 10:30,24,20.35,20.36,20.27,20.33,1529
,2012-09-24 11:00,24,20.33,20.34,20.27,20.32,981
,2012-09-24 11:30,24,20.32,20.35,20.25,20.29,822
,2012-09-24 12:00,24,20.28,20.33,20.21,20.28,3931
,2012-09-24 12:30,24,20.28,20.31,20.18,20.21,2694
,2012-09-25 01:30,25,20.25,20.28,20.19,20.28,367
,2012-09-25 02:00,25,20.29,20.29,20.2,20.27,159
,2012-09-25 02:30,25,20.26,20.41,20.26,20.41,1023
,2012-09-25 03:00,25,20.41,20.46,20.41,20.43,935
,2012-09-25 03:30,25,20.43,20.45,20.41,20.42,327
,2012-09-25 04:00,25,20.42,20.43,20.4,20.41,282
,2012-09-25 04:30,25,20.42,20.43,20.39,20.39,140
,2012-09-25 05:00,25,20.39,20.4,20.36,20.37,222
,2012-09-25 05:30,25,20.37,20.4,20.36,20.37,348
,2012-09-25 06:00,25,20.38,20.42,20.37,20.42,366
,2012-09-25 06:30,25,20.42,20.43,20.4,20.43,330
,2012-09-25 07:00,25,20.42,20.57,20.41,20.54,3893
,2012-09-25 07:30,25,20.53,20.71,20.53,20.67,5887
,2012-09-25 08:00,25,20.66,20.71,20.65,20.68,1742
,2012-09-25 08:30,25,20.67,20.69,20.64,20.65,1031
,2012-09-25 09:00,25,20.65,20.7,20.59,20.64,2793
,2012-09-25 09:30,25,20.62,20.65,20.5,20.55,2047
,2012-09-25 10:00,25,20.56,20.63,20.53,20.6,617
,2012-09-25 10:30,25,20.6,20.64,20.58,20.62,765
,2012-09-25 11:00,25,20.62,20.65,20.59,20.6,879
,2012-09-25 11:30,25,20.6,20.65,20.59,20.64,939
,2012-09-25 12:00,25,20.63,20.75,20.61,20.68,4589
,2012-09-25 12:30,25,20.67,20.69,20.61,20.65,1225
,2012-09-26 01:30,26,20.72,20.78,20.65,20.73,1130
,2012-09-26 02:00,26,20.73,20.74,20.7,20.72,487
,2012-09-26 02:30,26,20.72,20.84,20.72,20.82,1471
,2012-09-26 03:00,26,20.82,20.83,20.79,20.81,650
,2012-09-26 03:30,26,20.81,20.83,20.78,20.82,277
,2012-09-26 04:00,26,20.81,20.84,20.81,20.83,555
,2012-09-26 04:30,26,20.84,20.87,20.81,20.85,1167
,2012-09-26 05:00,26,20.85,20.85,20.82,20.82,211
,2012-09-26 05:30,26,20.82,20.84,20.77,20.8,267
,2012-09-26 06:00,26,20.79,20.81,20.71,20.74,682
,2012-09-26 06:30,26,20.74,20.79,20.69,20.79,659
,2012-09-26 07:00,26,20.79,20.8,20.45,20.49,5469
,2012-09-26 07:30,26,20.48,20.55,20.41,20.53,2198
,2012-09-26 08:00,26,20.53,20.55,20.42,20.45,1379
,2012-09-26 08:30,26,20.46,20.46,20.35,20.38,2377
,2012-09-26 09:00,26,20.38,20.51,20.36,20.47,1740
,2012-09-26 09:30,26,20.48,20.52,20.08,20.2,6098
,2012-09-26 10:00,26,20.2,20.31,20.2,20.26,3122
,2012-09-26 10:30,26,20.26,20.3,20.24,20.3,1131
,2012-09-26 11:00,26,20.29,20.37,20.28,20.28,1642
,2012-09-26 11:30,26,20.29,20.37,20.26,20.33,781
,2012-09-26 12:00,26,20.32,20.45,20.26,20.31,3645
,2012-09-26 12:30,26,20.31,20.35,20.23,20.26,2491
,2012-09-27 01:30,27,20.29,20.35,20.22,20.35,816
,2012-09-27 02:00,27,20.34,20.35,20.33,20.34,135
,2012-09-27 02:30,27,20.34,20.46,20.33,20.43,727
,2012-09-27 03:00,27,20.42,20.45,20.41,20.42,172
,2012-09-27 03:30,27,20.42,20.46,20.41,20.45,193
,2012-09-27 04:00,27,20.45,20.49,20.44,20.47,267
,2012-09-27 04:30,27,20.48,20.5,20.47,20.48,285
,2012-09-27 05:00,27,20.48,20.51,20.48,20.51,323
,2012-09-27 05:30,27,20.5,20.51,20.48,20.5,207
,2012-09-27 06:00,27,20.49,20.52,20.44,20.49,424
,2012-09-27 06:30,27,20.48,20.49,20.36,20.38,976
,2012-09-27 07:00,27,20.38,20.42,20.1,20.23,4712
,2012-09-27 07:30,27,20.23,20.25,20.17,20.25,1576
,2012-09-27 08:00,27,20.25,20.25,20.2,20.2,541
,2012-09-27 08:30,27,20.21,20.24,20.16,20.18,1145
,2012-09-27 09:00,27,20.18,20.21,20.17,20.18,478
,2012-09-27 09:30,27,20.19,20.27,20.15,20.23,2228
,2012-09-27 10:00,27,20.24,20.24,20.18,20.21,1292
,2012-09-27 10:30,27,20.22,20.48,20.21,20.45,3128
,2012-09-27 11:00,27,20.44,20.57,20.44,20.5,4007
,2012-09-27 11:30,27,20.5,20.52,20.34,20.39,2102
,2012-09-27 12:00,27,20.39,20.41,20.28,20.39,3213
,2012-09-27 12:30,27,20.39,20.46,20.37,20.4,1581
,2012-09-28 01:30,28,20.39,20.48,20.36,20.47,503
,2012-09-28 02:00,28,20.47,20.49,20.45,20.46,208
,2012-09-28 02:30,28,20.46,20.47,20.44,20.44,215
,2012-09-28 03:00,28,20.44,20.49,20.34,20.4,846
,2012-09-28 03:30,28,20.4,20.42,20.38,20.4,459
,2012-09-28 04:00,28,20.39,20.43,20.38,20.4,118
,2012-09-28 04:30,28,20.4,20.4,20.25,20.27,627
,2012-09-28 05:00,28,20.26,20.34,20.25,20.3,292
,2012-09-28 05:30,28,20.31,20.32,20.28,20.3,335
,2012-09-28 06:00,28,20.3,20.35,20.28,20.35,205
,2012-09-28 06:30,28,20.35,20.36,20.29,20.3,141
,2012-09-28 07:00,28,20.3,20.33,20.26,20.27,1240
,2012-09-28 07:30,28,20.27,20.38,20.27,20.31,1293
,2012-09-28 08:00,28,20.31,20.34,20.26,20.28,1009
,2012-09-28 08:30,28,20.28,20.28,20.15,20.24,2761
,2012-09-28 09:00,28,20.24,20.31,20.16,20.23,2292
,2012-09-28 09:30,28,20.23,20.34,20.22,20.3,2243
,2012-09-28 10:00,28,20.31,20.34,20.28,20.29,1058
,2012-09-28 10:30,28,20.29,20.38,20.24,20.35,1559
,2012-09-28 11:00,28,20.36,20.45,20.33,20.4,1851
,2012-09-28 11:30,28,20.4,20.42,20.36,20.36,1205
,2012-09-28 12:00,28,20.36,20.5,20.36,20.43,5968
,2012-09-28 12:30,28,20.43,20.46,20.32,20.46,1651
,2012-10-01 01:30,1,20.42,20.42,20.36,20.41,415
,2012-10-01 02:00,1,20.41,20.42,20.39,20.42,79
,2012-10-01 02:30,1,20.42,20.86,20.41,20.81,2824
,2012-10-01 03:00,1,20.8,20.83,20.68,20.75,720
,2012-10-01 03:30,1,20.75,20.76,20.73,20.76,428
,2012-10-01 04:00,1,20.76,20.82,20.76,20.76,561
,2012-10-01 04:30,1,20.75,20.8,20.71,20.72,164
,2012-10-01 05:00,1,20.72,20.74,20.69,20.73,443
,2012-10-01 05:30,1,20.73,20.75,20.7,20.71,360
,2012-10-01 06:00,1,20.7,20.73,20.65,20.73,218
,2012-10-01 06:30,1,20.73,20.74,20.68,20.7,144
,2012-10-01 07:00,1,20.7,21.04,20.7,20.97,10539
,2012-10-01 07:30,1,20.98,21.15,20.97,21.04,7540
,2012-10-01 08:00,1,21.04,21.11,20.96,20.96,2133
,2012-10-01 08:30,1,20.96,20.96,20.78,20.91,3063
,2012-10-01 09:00,1,20.93,21.04,20.92,20.94,2824
,2012-10-01 09:30,1,20.94,20.98,20.91,20.95,977
,2012-10-01 10:00,1,20.95,21.03,20.93,20.98,1400
,2012-10-01 10:30,1,20.97,21.01,20.91,20.96,1566
,2012-10-01 11:00,1,20.96,21,20.89,20.94,1257
,2012-10-01 11:30,1,20.92,21.07,20.92,21.03,2722
,2012-10-01 12:00,1,21.03,21.14,21.03,21.13,4682
,2012-10-01 12:30,1,21.13,21.13,21.02,21.07,3300
,2012-10-02 01:30,2,21.09,21.14,21.08,21.14,602
,2012-10-02 02:00,2,21.13,21.14,21.11,21.12,206
,2012-10-02 02:30,2,21.12,21.16,21.12,21.15,568
,2012-10-02 03:00,2,21.14,21.18,21.11,21.12,370
,2012-10-02 03:30,2,21.12,21.17,21.1,21.15,474
,2012-10-02 04:00,2,21.15,21.17,21.11,21.11,677
,2012-10-02 04:30,2,21.11,21.14,21.1,21.14,531
,2012-10-02 05:00,2,21.14,21.16,21.13,21.15,226
,2012-10-02 05:30,2,21.14,21.29,21.14,21.24,3364
,2012-10-02 06:00,2,21.24,21.29,21.18,21.24,970
,2012-10-02 06:30,2,21.24,21.27,21.24,21.26,373
,2012-10-02 07:00,2,21.27,21.36,21.2,21.28,5304
,2012-10-02 07:30,2,21.28,21.34,21.22,21.23,1530
,2012-10-02 08:00,2,21.23,21.3,21.21,21.3,1215
,2012-10-02 08:30,2,21.29,21.37,21.28,21.33,3127
,2012-10-02 09:00,2,21.33,21.35,21.24,21.27,1981
,2012-10-02 09:30,2,21.26,21.32,21.25,21.32,1133
,2012-10-02 10:00,2,21.32,21.33,21.26,21.29,1676
,2012-10-02 10:30,2,21.29,21.33,21.16,21.18,2594
,2012-10-02 11:00,2,21.19,21.28,21.12,21.28,2293
,2012-10-02 11:30,2,21.29,21.46,21.26,21.42,6599
,2012-10-02 12:00,2,21.43,21.72,21.42,21.56,14986
,2012-10-02 12:30,2,21.57,21.59,21.48,21.49,3825
,2012-10-03 01:30,3,21.5,21.54,21.4,21.43,719
,2012-10-03 02:00,3,21.43,21.43,21.35,21.38,843
,2012-10-03 02:30,3,21.37,21.44,21.34,21.42,814
,2012-10-03 03:00,3,21.42,21.44,21.41,21.42,192
,2012-10-03 03:30,3,21.42,21.46,21.4,21.43,308
,2012-10-03 04:00,3,21.44,21.5,21.42,21.49,155
,2012-10-03 04:30,3,21.5,21.55,21.5,21.55,451
,2012-10-03 05:00,3,21.55,21.56,21.52,21.54,351
,2012-10-03 05:30,3,21.54,21.62,21.54,21.59,776
,2012-10-03 06:00,3,21.59,21.6,21.56,21.6,335
,2012-10-03 06:30,3,21.6,21.67,21.58,21.58,1417
,2012-10-03 07:00,3,21.6,21.65,21.5,21.51,2660
,2012-10-03 07:30,3,21.51,21.53,21.41,21.41,1890
,2012-10-03 08:00,3,21.41,21.47,21.33,21.39,2062
,2012-10-03 08:30,3,21.39,21.44,21.33,21.38,1838
,2012-10-03 09:00,3,21.38,21.42,21.33,21.38,1748
,2012-10-03 09:30,3,21.38,21.39,21.21,21.28,5300
,2012-10-03 10:00,3,21.29,21.44,21.24,21.41,2988
,2012-10-03 10:30,3,21.41,21.61,21.4,21.55,3326
,2012-10-03 11:00,3,21.55,21.61,21.48,21.54,1742
,2012-10-03 11:30,3,21.54,21.69,21.54,21.65,3659
,2012-10-03 12:00,3,21.65,21.67,21.55,21.57,4845
,2012-10-03 12:30,3,21.57,21.58,21.52,21.56,1774
,2012-10-04 01:30,4,21.57,21.67,21.56,21.66,903
,2012-10-04 02:00,4,21.66,21.71,21.64,21.68,611
,2012-10-04 02:30,4,21.68,21.75,21.68,21.72,748
,2012-10-04 03:00,4,21.72,21.77,21.72,21.77,751
,2012-10-04 03:30,4,21.76,21.77,21.7,21.77,336
,2012-10-04 04:00,4,21.76,21.77,21.72,21.75,136
,2012-10-04 04:30,4,21.74,21.77,21.72,21.72,211
,2012-10-04 05:00,4,21.71,21.73,21.67,21.7,260
,2012-10-04 05:30,4,21.7,21.71,21.65,21.68,395
,2012-10-04 06:00,4,21.68,21.73,21.58,21.72,801
,2012-10-04 06:30,4,21.72,21.73,21.61,21.67,996
,2012-10-04 07:00,4,21.67,21.71,21.6,21.6,2103
,2012-10-04 07:30,4,21.62,21.7,21.59,21.66,942
,2012-10-04 08:00,4,21.66,21.69,21.6,21.66,828
,2012-10-04 08:30,4,21.67,21.67,21.59,21.61,818
,2012-10-04 09:00,4,21.6,21.67,21.57,21.66,1910
,2012-10-04 09:30,4,21.66,21.74,21.65,21.71,2097
,2012-10-04 10:00,4,21.7,21.71,21.12,21.24,11375
,2012-10-04 10:30,4,21.24,21.33,21.2,21.31,2459
,2012-10-04 11:00,4,21.31,21.44,21.29,21.39,2480
,2012-10-04 11:30,4,21.39,21.69,21.38,21.65,4779
,2012-10-04 12:00,4,21.65,21.67,21.56,21.6,4408
,2012-10-04 12:30,4,21.6,21.66,21.57,21.65,1751
,2012-10-05 01:30,5,21.62,21.66,21.6,21.63,429
,2012-10-05 02:00,5,21.63,21.64,21.48,21.48,334
,2012-10-05 02:30,5,21.49,21.54,21.42,21.54,796
,2012-10-05 03:00,5,21.54,21.54,21.36,21.43,677
,2012-10-05 03:30,5,21.44,21.45,21.35,21.37,319
,2012-10-05 04:00,5,21.37,21.46,21.37,21.46,261
,2012-10-05 04:30,5,21.45,21.45,21.4,21.44,185
,2012-10-05 05:00,5,21.44,21.5,21.43,21.47,438
,2012-10-05 05:30,5,21.48,21.5,21.45,21.49,168
,2012-10-05 06:00,5,21.49,21.51,21.47,21.47,118
,2012-10-05 06:30,5,21.48,21.49,21.38,21.43,386
,2012-10-05 07:00,5,21.42,21.44,21.32,21.33,1496
,2012-10-05 07:30,5,21.35,21.38,21.23,21.29,2103
,2012-10-05 08:00,5,21.28,21.31,21.17,21.27,2060
,2012-10-05 08:30,5,21.28,21.29,21.17,21.21,878
,2012-10-05 09:00,5,21.21,21.29,21.02,21.26,5930
,2012-10-05 09:30,5,21.27,21.4,21.21,21.33,2694
,2012-10-05 10:00,5,21.32,21.34,21.23,21.32,1171
,2012-10-05 10:30,5,21.32,21.37,21.28,21.33,776
,2012-10-05 11:00,5,21.32,21.37,21.28,21.36,586
,2012-10-05 11:30,5,21.37,21.43,21.34,21.42,2071
,2012-10-05 12:00,5,21.41,21.57,21.4,21.52,8083
,2012-10-05 12:30,5,21.51,21.6,21.5,21.55,2750
,2012-10-08 01:30,8,21.54,21.54,21.37,21.51,723
,2012-10-08 02:00,8,21.5,21.54,21.5,21.52,611
,2012-10-08 02:30,8,21.52,21.54,21.49,21.53,1242
,2012-10-08 03:00,8,21.54,21.55,21.52,21.52,621
,2012-10-08 03:30,8,21.52,21.53,21.49,21.49,366
,2012-10-08 04:00,8,21.5,21.52,21.48,21.51,180
,2012-10-08 04:30,8,21.51,21.51,21.43,21.46,209
,2012-10-08 05:00,8,21.46,21.47,21.43,21.44,135
,2012-10-08 05:30,8,21.44,21.45,21.43,21.44,252
,2012-10-08 06:00,8,21.44,21.46,21.41,21.44,374
,2012-10-08 06:30,8,21.44,21.49,21.44,21.47,342
,2012-10-08 07:00,8,21.47,21.55,21.43,21.44,2601
,2012-10-08 07:30,8,21.45,21.46,21.26,21.35,3629
,2012-10-08 08:00,8,21.34,21.47,21.32,21.46,2884
,2012-10-08 08:30,8,21.46,21.48,21.4,21.4,1745
,2012-10-08 09:00,8,21.41,21.41,21.21,21.36,3711
,2012-10-08 09:30,8,21.36,21.43,21.33,21.35,1764
,2012-10-08 10:00,8,21.35,21.43,21.34,21.42,864
,2012-10-08 10:30,8,21.42,21.42,21.36,21.39,683
,2012-10-08 11:00,8,21.38,21.4,21.32,21.36,994
,2012-10-08 11:30,8,21.36,21.43,21.35,21.39,1014
,2012-10-08 12:00,8,21.39,21.44,21.36,21.4,2478
,2012-10-08 12:30,8,21.4,21.42,21.35,21.35,1610
,2012-10-09 01:30,9,21.42,21.52,21.42,21.49,879
,2012-10-09 02:00,9,21.5,21.52,21.49,21.5,236
,2012-10-09 02:30,9,21.5,21.54,21.49,21.53,499
,2012-10-09 03:00,9,21.52,21.55,21.5,21.53,839
,2012-10-09 03:30,9,21.52,21.53,21.5,21.5,221
,2012-10-09 04:00,9,21.5,21.55,21.5,21.53,308
,2012-10-09 04:30,9,21.53,21.53,21.5,21.51,188
,2012-10-09 05:00,9,21.51,21.51,21.46,21.49,249
,2012-10-09 05:30,9,21.48,21.54,21.48,21.53,463
,2012-10-09 06:00,9,21.53,21.57,21.52,21.53,657
,2012-10-09 06:30,9,21.53,21.6,21.53,21.59,1361
,2012-10-09 07:00,9,21.58,21.69,21.58,21.67,4493
,2012-10-09 07:30,9,21.66,21.74,21.57,21.63,2978
,2012-10-09 08:00,9,21.62,21.68,21.56,21.58,1414
,2012-10-09 08:30,9,21.58,21.67,21.51,21.66,2407
,2012-10-09 09:00,9,21.67,21.73,21.58,21.59,3161
,2012-10-09 09:30,9,21.59,21.65,21.53,21.6,1555
,2012-10-09 10:00,9,21.6,21.61,21.38,21.53,5339
,2012-10-09 10:30,9,21.52,21.53,21.45,21.49,1148
,2012-10-09 11:00,9,21.48,21.52,21.45,21.5,825
,2012-10-09 11:30,9,21.5,21.63,21.49,21.54,2534
,2012-10-09 12:00,9,21.55,21.6,21.41,21.47,2941
,2012-10-09 12:30,9,21.46,21.49,21.41,21.42,1767
,2012-10-10 01:30,10,21.47,21.48,21.41,21.44,416
,2012-10-10 02:00,10,21.45,21.48,21.43,21.46,303
,2012-10-10 02:30,10,21.46,21.49,21.44,21.48,258
,2012-10-10 03:00,10,21.49,21.49,21.47,21.48,113
,2012-10-10 03:30,10,21.47,21.49,21.47,21.49,248
,2012-10-10 04:00,10,21.48,21.49,21.45,21.46,257
,2012-10-10 04:30,10,21.45,21.45,21.32,21.36,791
,2012-10-10 05:00,10,21.36,21.36,21.3,21.3,609
,2012-10-10 05:30,10,21.3,21.32,21.26,21.3,1133
,2012-10-10 06:00,10,21.3,21.31,21.27,21.27,330
,2012-10-10 06:30,10,21.27,21.36,21.27,21.27,671
,2012-10-10 07:00,10,21.26,21.31,21.21,21.26,2103
,2012-10-10 07:30,10,21.25,21.38,21.25,21.36,1025
,2012-10-10 08:00,10,21.34,21.39,21.25,21.28,685
,2012-10-10 08:30,10,21.27,21.33,21.26,21.3,647
,2012-10-10 09:00,10,21.29,21.42,21.26,21.37,1414
,2012-10-10 09:30,10,21.37,21.41,21.28,21.3,1872
,2012-10-10 10:00,10,21.3,21.32,21.26,21.3,1309
,2012-10-10 10:30,10,21.29,21.3,21.26,21.29,1089
,2012-10-10 11:00,10,21.3,21.35,21.26,21.34,1151
,2012-10-10 11:30,10,21.34,21.38,21.3,21.34,843
,2012-10-10 12:00,10,21.34,21.41,21.17,21.19,5777
,2012-10-10 12:30,10,21.19,21.22,20.86,21.08,7998
,2012-10-11 01:30,11,21.17,21.17,21.06,21.14,640
,2012-10-11 02:00,11,21.14,21.15,21.11,21.13,85
,2012-10-11 02:30,11,21.14,21.16,21.12,21.16,281
,2012-10-11 03:00,11,21.15,21.18,21.15,21.16,229
,2012-10-11 03:30,11,21.16,21.18,21.15,21.16,156
,2012-10-11 04:00,11,21.17,21.17,21.13,21.13,266
,2012-10-11 04:30,11,21.14,21.14,20.7,20.79,4911
,2012-10-11 05:00,11,20.79,20.86,20.69,20.84,1486
,2012-10-11 05:30,11,20.85,20.89,20.84,20.86,429
,2012-10-11 06:00,11,20.86,20.87,20.81,20.86,512
,2012-10-11 06:30,11,20.86,20.93,20.76,20.82,1398
,2012-10-11 07:00,11,20.81,20.87,20.52,20.63,8324
,2012-10-11 07:30,11,20.63,20.77,20.61,20.66,2707
,2012-10-11 08:00,11,20.66,20.74,20.62,20.66,1694
,2012-10-11 08:30,11,20.66,20.66,20.64,20.64,924
,2012-10-11 09:00,11,20.63,20.66,20.61,20.61,1252
,2012-10-11 09:30,11,20.61,20.86,20.61,20.78,4869
,2012-10-11 10:00,11,20.77,20.78,20.66,20.71,2127
,2012-10-11 10:30,11,20.71,20.71,20.6,20.65,1469
,2012-10-11 11:00,11,20.65,20.7,20.63,20.69,670
,2012-10-11 11:30,11,20.7,20.72,20.58,20.6,2313
,2012-10-11 12:00,11,20.59,20.6,20.21,20.44,12895
,2012-10-11 12:30,11,20.44,20.57,20.38,20.49,2545
,2012-10-11 13:00,11,20.48,20.48,20.48,20.48,2
,2012-10-12 01:30,12,20.5,20.58,20.45,20.5,455
,2012-10-12 02:00,12,20.5,20.57,20.45,20.53,190
,2012-10-12 02:30,12,20.52,20.52,20.45,20.49,303
,2012-10-12 03:00,12,20.5,20.52,20.47,20.52,428
,2012-10-12 03:30,12,20.51,20.59,20.51,20.55,281
,2012-10-12 04:00,12,20.54,20.57,20.45,20.46,372
,2012-10-12 04:30,12,20.46,20.5,20.45,20.45,383
,2012-10-12 05:00,12,20.45,20.46,20.37,20.4,372
,2012-10-12 05:30,12,20.38,20.39,20.33,20.38,477
,2012-10-12 06:00,12,20.39,20.43,20.35,20.41,229
,2012-10-12 06:30,12,20.42,20.49,20.35,20.47,401
,2012-10-12 07:00,12,20.47,20.49,20.25,20.27,2472
,2012-10-12 07:30,12,20.27,20.27,20.16,20.21,3328
,2012-10-12 08:00,12,20.21,20.23,20.19,20.21,876
,2012-10-12 08:30,12,20.21,20.23,20,20.01,7287
,2012-10-12 09:00,12,20,20.06,19.85,20.01,7529
,2012-10-12 09:30,12,20.01,20.1,20,20.09,2107
,2012-10-12 10:00,12,20.09,20.11,20.01,20.02,1850
,2012-10-12 10:30,12,20.01,20.07,19.95,19.96,2604
,2012-10-12 11:00,12,19.96,20.05,19.94,20.03,1149
,2012-10-12 11:30,12,20.05,20.09,20.03,20.04,962
,2012-10-12 12:00,12,20.03,20.2,19.97,20.06,4286
,2012-10-12 12:30,12,20.06,20.14,20.01,20.14,2021
,2012-10-15 01:30,15,20.11,20.12,20.06,20.11,764
,2012-10-15 02:00,15,20.1,20.14,20.09,20.09,245
,2012-10-15 02:30,15,20.09,20.11,20.08,20.1,246
,2012-10-15 03:00,15,20.1,20.1,20.02,20.05,534
,2012-10-15 03:30,15,20.03,20.05,20.03,20.05,175
,2012-10-15 04:00,15,20.04,20.05,19.95,19.98,1023
,2012-10-15 04:30,15,19.98,19.99,19.9,19.92,611
,2012-10-15 05:00,15,19.92,19.94,19.9,19.92,554
,2012-10-15 05:30,15,19.91,19.95,19.91,19.94,168
,2012-10-15 06:00,15,19.93,19.98,19.92,19.98,189
,2012-10-15 06:30,15,19.98,20.01,19.96,19.96,332
,2012-10-15 07:00,15,19.97,20.07,19.94,20.01,1613
,2012-10-15 07:30,15,20.02,20.09,19.99,20,934
,2012-10-15 08:00,15,19.99,20.08,19.95,20.05,967
,2012-10-15 08:30,15,20.05,20.06,19.87,19.9,3034
,2012-10-15 09:00,15,19.89,19.89,19.81,19.85,3130
,2012-10-15 09:30,15,19.85,20.01,19.83,19.94,2691
,2012-10-15 10:00,15,19.93,19.96,19.88,19.9,1035
,2012-10-15 10:30,15,19.9,20.05,19.89,19.98,1171
,2012-10-15 11:00,15,19.98,20.04,19.94,20.04,794
,2012-10-15 11:30,15,20.04,20.05,19.95,19.95,1088
,2012-10-15 12:00,15,19.95,20,19.81,19.86,3828
,2012-10-15 12:30,15,19.85,19.89,19.81,19.84,2050
,2012-10-15 13:00,15,19.85,19.85,19.85,19.85,7
,2012-10-16 01:30,16,19.88,19.98,19.87,19.96,642
,2012-10-16 02:00,16,19.95,19.99,19.93,19.96,252
,2012-10-16 02:30,16,19.96,20.12,19.94,19.96,1322
,2012-10-16 03:00,16,19.97,20.15,19.96,20.12,914
,2012-10-16 03:30,16,20.12,20.19,20.08,20.11,994
,2012-10-16 04:00,16,20.1,20.11,20.07,20.08,112
,2012-10-16 04:30,16,20.07,20.1,20.03,20.1,396
,2012-10-16 05:00,16,20.09,20.09,20.04,20.07,142
,2012-10-16 05:30,16,20.06,20.12,20.06,20.1,139
,2012-10-16 06:00,16,20.09,20.23,20.06,20.19,1068
,2012-10-16 06:30,16,20.19,20.19,20.08,20.09,647
,2012-10-16 07:00,16,20.09,20.1,19.95,19.98,2340
,2012-10-16 07:30,16,19.98,20,19.92,19.98,1002
,2012-10-16 08:00,16,19.97,19.98,19.9,19.91,1416
,2012-10-16 08:30,16,19.92,20.08,19.88,20.05,2585
,2012-10-16 09:00,16,20.06,20.15,20.01,20.04,1884
,2012-10-16 09:30,16,20.04,20.05,19.95,19.98,1049
,2012-10-16 10:00,16,19.97,20.01,19.96,19.98,600
,2012-10-16 10:30,16,19.99,20.02,19.97,19.99,606
,2012-10-16 11:00,16,20,20.07,19.99,20.07,1027
,2012-10-16 11:30,16,20.07,20.18,20.06,20.15,2643
,2012-10-16 12:00,16,20.14,20.18,20.09,20.18,2786
,2012-10-16 12:30,16,20.18,20.19,20.13,20.16,1316
,2012-10-17 01:30,17,20.16,20.29,20.15,20.28,682
,2012-10-17 02:00,17,20.28,20.29,20.23,20.25,153
,2012-10-17 02:30,17,20.24,20.25,20.16,20.17,334
,2012-10-17 03:00,17,20.16,20.23,20.16,20.21,162
,2012-10-17 03:30,17,20.22,20.23,20.2,20.22,148
,2012-10-17 04:00,17,20.22,20.22,20.12,20.18,611
,2012-10-17 04:30,17,20.16,20.2,20.16,20.18,143
,2012-10-17 05:00,17,20.16,20.18,20.13,20.18,137
,2012-10-17 05:30,17,20.18,20.22,20.13,20.21,248
,2012-10-17 06:00,17,20.2,20.23,20.2,20.21,328
,2012-10-17 06:30,17,20.2,20.23,20.16,20.17,422
,2012-10-17 07:00,17,20.16,20.17,20.08,20.13,1233
,2012-10-17 07:30,17,20.12,20.16,20.05,20.06,996
,2012-10-17 08:00,17,20.05,20.12,20.02,20.1,1122
,2012-10-17 08:30,17,20.1,20.14,20.06,20.13,807
,2012-10-17 09:00,17,20.14,20.14,20.03,20.08,1374
,2012-10-17 09:30,17,20.08,20.09,20.03,20.09,766
,2012-10-17 10:00,17,20.1,20.18,20.07,20.08,1254
,2012-10-17 10:30,17,20.08,20.14,20.06,20.07,733
,2012-10-17 11:00,17,20.08,20.11,20.01,20.06,1501
,2012-10-17 11:30,17,20.07,20.18,20.06,20.06,1409
,2012-10-17 12:00,17,20.07,20.16,20.04,20.07,1829
,2012-10-17 12:30,17,20.07,20.1,20.03,20.06,1036
,2012-10-18 01:30,18,20.11,20.16,20.03,20.13,503
,2012-10-18 02:00,18,20.12,20.18,20.12,20.13,433
,2012-10-18 02:30,18,20.13,20.14,20.05,20.06,211
,2012-10-18 03:00,18,20.05,20.07,20.01,20.05,295
,2012-10-18 03:30,18,20.06,20.08,20.03,20.05,196
,2012-10-18 04:00,18,20.05,20.1,19.95,20.06,903
,2012-10-18 04:30,18,20.06,20.06,20.03,20.03,178
,2012-10-18 05:00,18,20.03,20.06,19.98,20.02,202
,2012-10-18 05:30,18,20.02,20.06,20,20.01,138
,2012-10-18 06:00,18,20.01,20.02,19.97,19.98,195
,2012-10-18 06:30,18,19.98,19.99,19.86,19.92,2001
,2012-10-18 07:00,18,19.92,19.93,19.8,19.9,2822
,2012-10-18 07:30,18,19.9,19.96,19.85,19.93,787
,2012-10-18 08:00,18,19.9,19.92,19.73,19.79,4238
,2012-10-18 08:30,18,19.8,19.87,19.78,19.83,1309
,2012-10-18 09:00,18,19.83,19.84,19.77,19.8,1075
,2012-10-18 09:30,18,19.8,19.83,19.78,19.81,1610
,2012-10-18 10:00,18,19.81,19.86,19.79,19.81,1225
,2012-10-18 10:30,18,19.82,19.9,19.77,19.88,1895
,2012-10-18 11:00,18,19.89,19.89,19.82,19.87,649
,2012-10-18 11:30,18,19.87,19.88,19.78,19.81,1050
,2012-10-18 12:00,18,19.8,19.85,19.67,19.8,6370
,2012-10-18 12:30,18,19.81,19.98,19.78,19.92,2079
,2012-10-19 01:30,19,19.92,19.94,19.87,19.89,594
,2012-10-19 02:00,19,19.88,19.88,19.81,19.83,218
,2012-10-19 02:30,19,19.84,19.85,19.74,19.75,883
,2012-10-19 03:00,19,19.75,19.77,19.73,19.74,299
,2012-10-19 03:30,19,19.75,19.89,19.74,19.87,271
,2012-10-19 04:00,19,19.86,19.86,19.75,19.77,308
,2012-10-19 04:30,19,19.77,19.78,19.75,19.76,175
,2012-10-19 05:00,19,19.76,19.85,19.75,19.82,221
,2012-10-19 05:30,19,19.81,19.83,19.79,19.81,199
,2012-10-19 06:00,19,19.81,19.83,19.78,19.81,214
,2012-10-19 06:30,19,19.82,19.83,19.79,19.79,354
,2012-10-19 07:00,19,19.79,19.79,19.71,19.77,1889
,2012-10-19 07:30,19,19.76,19.79,19.72,19.74,450
,2012-10-19 08:00,19,19.74,19.79,19.71,19.73,1129
,2012-10-19 08:30,19,19.74,20.09,19.73,20.02,3464
,2012-10-19 09:00,19,20.03,20.09,19.97,19.99,2548
,2012-10-19 09:30,19,19.99,20.16,19.98,20.09,2978
,2012-10-19 10:00,19,20.08,20.15,20.03,20.11,2144
,2012-10-19 10:30,19,20.1,20.17,20.05,20.08,2215
,2012-10-19 11:00,19,20.09,20.34,20.04,20.28,6568
,2012-10-19 11:30,19,20.28,20.39,20.26,20.32,2534
,2012-10-19 12:00,19,20.31,20.47,20.19,20.22,6575
,2012-10-19 12:30,19,20.23,20.29,20.16,20.28,1818
,2012-10-22 01:30,22,20.33,20.5,20.32,20.43,1325
,2012-10-22 02:00,22,20.42,20.45,20.4,20.42,271
,2012-10-22 02:30,22,20.42,20.42,20.33,20.37,221
,2012-10-22 03:00,22,20.35,20.37,20.17,20.24,992
,2012-10-22 03:30,22,20.23,20.24,20.14,20.18,305
,2012-10-22 04:00,22,20.18,20.28,20.17,20.26,212
,2012-10-22 04:30,22,20.28,20.29,20.24,20.25,122
,2012-10-22 05:00,22,20.25,20.29,20.25,20.25,406
,2012-10-22 05:30,22,20.25,20.27,20.21,20.26,172
,2012-10-22 06:00,22,20.26,20.27,20.23,20.23,194
,2012-10-22 06:30,22,20.23,20.26,20.2,20.21,197
,2012-10-22 07:00,22,20.21,20.27,20.04,20.14,2054
,2012-10-22 07:30,22,20.14,20.17,20.11,20.14,466
,2012-10-22 08:00,22,20.14,20.16,19.93,20.01,3043
,2012-10-22 08:30,22,20,20.08,19.96,20.08,1008
,2012-10-22 09:00,22,20.08,20.08,20.01,20.06,900
,2012-10-22 09:30,22,20.05,20.22,20.05,20.11,2429
,2012-10-22 10:00,22,20.12,20.24,20.04,20.05,2153
,2012-10-22 10:30,22,20.05,20.11,20.03,20.07,1099
,2012-10-22 11:00,22,20.07,20.13,20.07,20.12,554
,2012-10-22 11:30,22,20.12,20.18,20.08,20.09,856
,2012-10-22 12:00,22,20.09,20.15,20.01,20.04,1741
,2012-10-22 12:30,22,20.03,20.06,19.96,19.99,1842
,2012-10-23 01:30,23,20.04,20.04,19.9,19.96,411
,2012-10-23 02:00,23,19.98,20.02,19.95,19.97,110
,2012-10-23 02:30,23,19.97,19.98,19.92,19.95,451
,2012-10-23 03:00,23,19.94,19.95,19.85,19.87,763
,2012-10-23 03:30,23,19.88,19.91,19.86,19.9,278
,2012-10-23 04:00,23,19.91,19.91,19.82,19.82,656
,2012-10-23 04:30,23,19.82,19.86,19.81,19.86,378
,2012-10-23 05:00,23,19.84,19.86,19.83,19.83,174
,2012-10-23 05:30,23,19.84,19.9,19.83,19.86,585
,2012-10-23 06:00,23,19.85,19.87,19.83,19.85,199
,2012-10-23 06:30,23,19.84,19.85,19.78,19.84,1267
,2012-10-23 07:00,23,19.84,19.85,19.78,19.8,1601
,2012-10-23 07:30,23,19.79,19.81,19.78,19.81,908
,2012-10-23 08:00,23,19.81,19.84,19.71,19.76,3632
,2012-10-23 08:30,23,19.76,19.76,19.56,19.62,8763
,2012-10-23 09:00,23,19.62,19.62,19.58,19.6,2169
,2012-10-23 09:30,23,19.6,19.66,19.6,19.65,2609
,2012-10-23 10:00,23,19.64,19.67,19.6,19.64,1187
,2012-10-23 10:30,23,19.64,19.64,19.58,19.59,2055
,2012-10-23 11:00,23,19.59,19.65,19.57,19.6,2026
,2012-10-23 11:30,23,19.6,19.64,19.58,19.62,1122
,2012-10-23 12:00,23,19.62,19.7,19.55,19.62,4228
,2012-10-23 12:30,23,19.62,19.71,19.62,19.7,1442
,2012-10-24 01:30,24,19.72,19.72,19.66,19.71,465
,2012-10-24 02:00,24,19.71,19.71,19.65,19.67,244
,2012-10-24 02:30,24,19.68,19.68,19.58,19.61,472
,2012-10-24 03:00,24,19.62,19.63,19.59,19.6,245
,2012-10-24 03:30,24,19.6,19.6,19.55,19.58,923
,2012-10-24 04:00,24,19.57,19.62,19.54,19.58,465
,2012-10-24 04:30,24,19.58,19.59,19.56,19.57,169
,2012-10-24 05:00,24,19.56,19.6,19.53,19.6,723
,2012-10-24 05:30,24,19.59,19.64,19.59,19.62,362
,2012-10-24 06:00,24,19.63,19.65,19.59,19.61,318
,2012-10-24 06:30,24,19.61,19.65,19.6,19.64,161
,2012-10-24 07:00,24,19.63,19.65,19.53,19.6,2260
,2012-10-24 07:30,24,19.59,19.63,19.58,19.62,345
,2012-10-24 08:00,24,19.62,19.62,19.45,19.55,8287
,2012-10-24 08:30,24,19.55,19.85,19.53,19.74,6230
,2012-10-24 09:00,24,19.76,19.85,19.71,19.72,1526
,2012-10-24 09:30,24,19.73,19.81,19.67,19.69,1531
,2012-10-24 10:00,24,19.69,19.75,19.67,19.69,1109
,2012-10-24 10:30,24,19.69,19.76,19.66,19.67,831
,2012-10-24 11:00,24,19.68,19.74,19.58,19.61,2364
,2012-10-24 11:30,24,19.61,19.71,19.57,19.68,2134
,2012-10-24 12:00,24,19.67,19.71,19.64,19.68,2177
,2012-10-24 12:30,24,19.68,19.79,19.66,19.73,2277
,2012-10-25 01:30,25,19.73,19.79,19.7,19.71,303
,2012-10-25 02:00,25,19.7,19.75,19.7,19.74,86
,2012-10-25 02:30,25,19.74,19.95,19.74,19.85,1292
,2012-10-25 03:00,25,19.85,19.9,19.85,19.87,232
,2012-10-25 03:30,25,19.87,19.88,19.82,19.83,167
,2012-10-25 04:00,25,19.84,19.88,19.82,19.86,322
,2012-10-25 04:30,25,19.87,19.88,19.83,19.85,74
,2012-10-25 05:00,25,19.85,19.85,19.8,19.83,241
,2012-10-25 05:30,25,19.82,19.85,19.78,19.81,205
,2012-10-25 06:00,25,19.8,19.85,19.79,19.84,202
,2012-10-25 06:30,25,19.84,19.9,19.82,19.9,813
,2012-10-25 07:00,25,19.9,19.9,19.79,19.87,1408
,2012-10-25 07:30,25,19.86,19.87,19.74,19.77,822
,2012-10-25 08:00,25,19.78,19.8,19.72,19.73,766
,2012-10-25 08:30,25,19.74,19.82,19.68,19.77,2479
,2012-10-25 09:00,25,19.76,19.77,19.72,19.72,436
,2012-10-25 09:30,25,19.73,19.76,19.63,19.69,1823
,2012-10-25 10:00,25,19.69,19.69,19.56,19.59,2451
,2012-10-25 10:30,25,19.59,19.59,19.5,19.52,4369
,2012-10-25 11:00,25,19.51,19.58,19.51,19.55,836
,2012-10-25 11:30,25,19.54,19.56,19.48,19.52,2438
,2012-10-25 12:00,25,19.51,19.58,19.48,19.56,3014
,2012-10-25 12:30,25,19.57,19.61,19.54,19.6,1275
,2012-10-25 13:00,25,19.58,19.58,19.58,19.58,1
,2012-10-26 01:30,26,19.56,19.58,19.52,19.54,201
,2012-10-26 02:00,26,19.54,19.56,19.47,19.5,387
,2012-10-26 02:30,26,19.51,19.54,19.49,19.52,180
,2012-10-26 03:00,26,19.52,19.56,19.5,19.55,537
,2012-10-26 03:30,26,19.56,19.6,19.52,19.59,531
,2012-10-26 04:00,26,19.58,19.6,19.54,19.57,339
,2012-10-26 04:30,26,19.58,19.58,19.54,19.54,365
,2012-10-26 05:00,26,19.54,19.58,19.54,19.57,79
,2012-10-26 05:30,26,19.57,19.57,19.54,19.56,324
,2012-10-26 06:00,26,19.55,19.58,19.55,19.57,132
,2012-10-26 06:30,26,19.58,19.59,19.56,19.58,146
,2012-10-26 07:00,26,19.58,19.59,19.51,19.53,1202
,2012-10-26 07:30,26,19.53,19.65,19.5,19.54,2200
,2012-10-26 08:00,26,19.53,19.54,19.49,19.5,1350
,2012-10-26 08:30,26,19.5,19.52,19.49,19.49,792
,2012-10-26 09:00,26,19.49,19.52,19.37,19.37,5303
,2012-10-26 09:30,26,19.37,19.43,19.32,19.34,3724
,2012-10-26 10:00,26,19.34,19.35,19.31,19.31,2526
,2012-10-26 10:30,26,19.32,19.38,19.28,19.36,2329
,2012-10-26 11:00,26,19.35,19.42,19.3,19.32,1323
,2012-10-26 11:30,26,19.32,19.35,19.28,19.31,1207
,2012-10-26 12:00,26,19.31,19.38,19.28,19.37,2129
,2012-10-26 12:30,26,19.36,19.43,19.35,19.43,1402
,2012-10-29 02:30,29,19.45,19.49,19.4,19.43,620
,2012-10-29 03:00,29,19.43,19.43,19.34,19.34,369
,2012-10-29 03:30,29,19.35,19.35,19.31,19.32,348
,2012-10-29 04:00,29,19.33,19.33,19.31,19.32,101
,2012-10-29 04:30,29,19.32,19.35,19.31,19.32,207
,2012-10-29 05:00,29,19.33,19.33,19.31,19.32,201
,2012-10-29 05:30,29,19.32,19.33,19.3,19.31,213
,2012-10-29 06:00,29,19.31,19.33,19.3,19.32,228
,2012-10-29 06:30,29,19.34,19.34,19.3,19.31,175
,2012-10-29 07:00,29,19.32,19.46,19.29,19.42,2182
,2012-10-29 07:30,29,19.41,19.42,19.35,19.39,520
,2012-10-29 08:00,29,19.39,19.45,19.38,19.45,901
,2012-10-29 08:30,29,19.43,19.44,19.36,19.37,460
,2012-10-29 09:00,29,19.37,19.38,19.32,19.33,711
,2012-10-29 09:30,29,19.34,19.35,19.27,19.3,2248
,2012-10-29 10:00,29,19.3,19.39,19.27,19.36,1252
,2012-10-29 10:30,29,19.35,19.35,19.3,19.31,438
,2012-10-29 11:00,29,19.31,19.34,19.28,19.31,605
,2012-10-29 11:30,29,19.31,19.34,19.3,19.34,413
,2012-10-29 12:00,29,19.33,19.43,19.31,19.42,1319
,2012-10-29 12:30,29,19.42,19.48,19.4,19.46,1120
,2012-10-30 02:30,30,19.46,19.47,19.42,19.46,229
,2012-10-30 03:00,30,19.46,19.46,19.43,19.45,191
,2012-10-30 03:30,30,19.46,19.61,19.44,19.6,1037
,2012-10-30 04:00,30,19.6,19.6,19.53,19.56,313
,2012-10-30 04:30,30,19.54,19.55,19.54,19.55,163
,2012-10-30 05:00,30,19.54,19.56,19.53,19.55,306
,2012-10-30 05:30,30,19.54,19.56,19.5,19.52,843
,2012-10-30 06:00,30,19.52,19.55,19.51,19.55,98
,2012-10-30 06:30,30,19.56,19.57,19.53,19.55,189
,2012-10-30 07:00,30,19.55,19.62,19.54,19.55,865
,2012-10-30 07:30,30,19.55,19.57,19.5,19.54,672
,2012-10-30 08:00,30,19.54,19.68,19.53,19.65,1575
,2012-10-30 08:30,30,19.65,19.67,19.61,19.65,640
,2012-10-30 09:00,30,19.64,19.67,19.61,19.61,611
,2012-10-30 09:30,30,19.61,19.62,19.55,19.58,891
,2012-10-30 10:00,30,19.6,19.65,19.57,19.65,1125
,2012-10-30 10:30,30,19.65,19.66,19.55,19.59,1005
,2012-10-30 11:00,30,19.6,19.6,19.55,19.57,535
,2012-10-30 11:30,30,19.58,19.64,19.56,19.58,319
,2012-10-30 12:00,30,19.58,19.64,19.55,19.57,1396
,2012-10-30 12:30,30,19.57,19.68,19.55,19.61,1930
,2012-10-31 02:30,31,19.6,19.65,19.59,19.59,396
,2012-10-31 03:00,31,19.6,19.66,19.59,19.61,297
,2012-10-31 03:30,31,19.61,19.66,19.58,19.58,615
,2012-10-31 04:00,31,19.6,19.6,19.53,19.53,576
,2012-10-31 04:30,31,19.54,19.54,19.51,19.51,480
,2012-10-31 05:00,31,19.51,19.53,19.5,19.52,278
,2012-10-31 05:30,31,19.51,19.52,19.5,19.51,179
,2012-10-31 06:00,31,19.51,19.53,19.49,19.53,661
,2012-10-31 06:30,31,19.54,19.59,19.52,19.59,535
,2012-10-31 07:00,31,19.58,19.6,19.45,19.54,2467
,2012-10-31 07:30,31,19.54,19.59,19.52,19.52,347
,2012-10-31 08:00,31,19.52,19.53,19.46,19.48,554
,2012-10-31 08:30,31,19.48,19.52,19.46,19.5,500
,2012-10-31 09:00,31,19.49,19.52,19.46,19.49,665
,2012-10-31 09:30,31,19.49,19.53,19.46,19.47,936
,2012-10-31 10:00,31,19.47,19.48,19.32,19.34,4931
,2012-10-31 10:30,31,19.34,19.39,19.18,19.22,6879
,2012-10-31 11:00,31,19.22,19.3,19.21,19.25,1581
,2012-10-31 11:30,31,19.25,19.32,19.24,19.32,1771
,2012-10-31 12:00,31,19.31,19.5,19.25,19.48,4278
,2012-10-31 12:30,31,19.48,19.55,19.44,19.49,2510
,2012-11-01 02:30,1,19.46,19.46,19.36,19.44,627
,2012-11-01 03:00,1,19.44,19.46,19.41,19.45,301
,2012-11-01 03:30,1,19.46,19.49,19.38,19.39,290
,2012-11-01 04:00,1,19.4,19.46,19.39,19.44,293
,2012-11-01 04:30,1,19.45,19.46,19.43,19.44,59
,2012-11-01 05:00,1,19.45,19.52,19.43,19.47,367
,2012-11-01 05:30,1,19.47,19.51,19.46,19.51,147
,2012-11-01 06:00,1,19.51,19.53,19.47,19.47,214
,2012-11-01 06:30,1,19.48,19.52,19.44,19.47,399
,2012-11-01 07:00,1,19.47,19.55,19.43,19.44,1775
,2012-11-01 07:30,1,19.45,19.53,19.44,19.5,1354
,2012-11-01 08:00,1,19.5,19.54,19.41,19.42,1114
,2012-11-01 08:30,1,19.42,19.45,19.4,19.43,1101
,2012-11-01 09:00,1,19.43,19.46,19.33,19.36,1943
,2012-11-01 09:30,1,19.36,19.37,19.31,19.36,1306
,2012-11-01 10:00,1,19.36,19.43,19.34,19.34,1471
,2012-11-01 10:30,1,19.34,19.37,19.3,19.3,979
,2012-11-01 11:00,1,19.3,19.37,19.27,19.34,1014
,2012-11-01 11:30,1,19.34,19.38,19.33,19.35,1126
,2012-11-01 12:00,1,19.35,19.41,19.35,19.38,2933
,2012-11-01 12:30,1,19.38,19.45,19.38,19.44,1804
,2012-11-02 02:30,2,19.43,19.51,19.42,19.44,705
,2012-11-02 03:00,2,19.44,19.49,19.44,19.46,154
,2012-11-02 03:30,2,19.47,19.47,19.42,19.43,230
,2012-11-02 04:00,2,19.44,19.44,19.4,19.41,369
,2012-11-02 04:30,2,19.42,19.42,19.38,19.4,368
,2012-11-02 05:00,2,19.41,19.41,19.39,19.4,174
,2012-11-02 05:30,2,19.4,19.43,19.39,19.4,80
,2012-11-02 06:00,2,19.4,19.45,19.39,19.45,214
,2012-11-02 06:30,2,19.45,19.49,19.43,19.45,483
,2012-11-02 07:00,2,19.45,19.47,19.37,19.44,1235
,2012-11-02 07:30,2,19.43,19.49,19.42,19.42,1169
,2012-11-02 08:00,2,19.43,19.43,19.39,19.42,414
,2012-11-02 08:30,2,19.42,19.46,19.4,19.45,804
,2012-11-02 09:00,2,19.44,19.45,19.35,19.4,1275
,2012-11-02 09:30,2,19.39,19.4,19.35,19.37,710
,2012-11-02 10:00,2,19.37,19.43,19.36,19.42,899
,2012-11-02 10:30,2,19.42,19.46,19.34,19.36,1678
,2012-11-02 11:00,2,19.36,19.37,19.34,19.36,669
,2012-11-02 11:30,2,19.36,19.42,19.36,19.42,878
,2012-11-02 12:00,2,19.42,19.48,19.39,19.45,2532
,2012-11-02 12:30,2,19.44,19.45,19.4,19.41,878
,2012-11-05 01:30,5,19.49,19.49,19.4,19.46,755
,2012-11-05 02:00,5,19.47,19.47,19.45,19.46,182
,2012-11-05 02:30,5,19.46,19.48,19.45,19.46,296
,2012-11-05 03:00,5,19.46,19.46,19.43,19.46,238
,2012-11-05 03:30,5,19.46,19.46,19.42,19.43,227
,2012-11-05 04:00,5,19.43,19.44,19.42,19.42,257
,2012-11-05 04:30,5,19.42,19.43,19.4,19.42,313
,2012-11-05 05:00,5,19.42,19.42,19.38,19.4,776
,2012-11-05 05:30,5,19.39,19.41,19.38,19.39,1123
,2012-11-05 06:00,5,19.39,19.42,19.38,19.39,265
,2012-11-05 06:30,5,19.38,19.39,19.35,19.38,801
,2012-11-05 07:00,5,19.38,19.39,19.35,19.37,1459
,2012-11-05 07:30,5,19.37,19.38,19.28,19.29,3241
,2012-11-05 08:00,5,19.29,19.33,19.27,19.3,1036
,2012-11-05 08:30,5,19.3,19.32,19.28,19.29,1005
,2012-11-05 09:00,5,19.28,19.51,19.28,19.41,3737
,2012-11-05 09:30,5,19.41,19.44,19.37,19.4,2456
,2012-11-05 10:00,5,19.39,19.4,19.35,19.37,1115
,2012-11-05 10:30,5,19.37,19.38,19.35,19.38,431
,2012-11-05 11:00,5,19.37,19.41,19.36,19.37,706
,2012-11-05 11:30,5,19.37,19.41,19.35,19.38,495
,2012-11-05 12:00,5,19.37,19.38,19.3,19.32,2751
,2012-11-05 12:30,5,19.32,19.37,19.3,19.37,1242
,2012-11-06 01:30,6,19.37,19.39,19.27,19.28,699
,2012-11-06 02:00,6,19.29,19.3,19.27,19.27,644
,2012-11-06 02:30,6,19.27,19.31,19.26,19.28,483
,2012-11-06 03:00,6,19.29,19.3,19.28,19.3,225
,2012-11-06 03:30,6,19.29,19.3,19.28,19.28,266
,2012-11-06 04:00,6,19.27,19.34,19.27,19.33,667
,2012-11-06 04:30,6,19.33,19.36,19.33,19.34,392
,2012-11-06 05:00,6,19.33,19.33,19.29,19.3,443
,2012-11-06 05:30,6,19.31,19.38,19.29,19.34,900
,2012-11-06 06:00,6,19.34,19.67,19.34,19.59,5770
,2012-11-06 06:30,6,19.58,19.58,19.52,19.54,905
,2012-11-06 07:00,6,19.53,19.77,19.53,19.69,7049
,2012-11-06 07:30,6,19.68,19.73,19.57,19.57,2026
,2012-11-06 08:00,6,19.57,19.65,19.55,19.62,1354
,2012-11-06 08:30,6,19.61,19.67,19.58,19.6,1140
,2012-11-06 09:00,6,19.61,19.65,19.6,19.61,1261
,2012-11-06 09:30,6,19.61,19.64,19.55,19.63,2034
,2012-11-06 10:00,6,19.62,19.68,19.59,19.64,1618
,2012-11-06 10:30,6,19.63,19.73,19.62,19.67,2390
,2012-11-06 11:00,6,19.66,19.7,19.65,19.68,946
,2012-11-06 11:30,6,19.67,19.69,19.58,19.61,905
,2012-11-06 12:00,6,19.6,19.63,19.55,19.57,1940
,2012-11-06 12:30,6,19.58,19.62,19.54,19.57,2045
,2012-11-07 01:30,7,19.59,19.61,19.55,19.55,1003
,2012-11-07 02:00,7,19.55,19.58,19.54,19.55,272
,2012-11-07 02:30,7,19.55,19.6,19.55,19.57,443
,2012-11-07 03:00,7,19.57,19.64,19.57,19.58,575
,2012-11-07 03:30,7,19.59,19.6,19.57,19.58,258
,2012-11-07 04:00,7,19.58,19.61,19.57,19.6,338
,2012-11-07 04:30,7,19.6,19.61,19.57,19.59,210
,2012-11-07 05:00,7,19.6,19.6,19.57,19.57,353
,2012-11-07 05:30,7,19.58,19.58,19.5,19.53,817
,2012-11-07 06:00,7,19.53,19.55,19.5,19.5,535
,2012-11-07 06:30,7,19.5,19.55,19.48,19.49,728
,2012-11-07 07:00,7,19.5,19.59,19.45,19.49,2723
,2012-11-07 07:30,7,19.49,19.49,19.41,19.44,2424
,2012-11-07 08:00,7,19.44,19.44,19.37,19.4,1940
,2012-11-07 08:30,7,19.4,19.46,19.39,19.44,1078
,2012-11-07 09:00,7,19.44,19.52,19.42,19.47,1320
,2012-11-07 09:30,7,19.46,19.47,19.07,19.22,16077
,2012-11-07 10:00,7,19.23,19.32,19.01,19.04,8865
,2012-11-07 10:30,7,19.04,19.11,19,19.08,3453
,2012-11-07 11:00,7,19.09,19.16,19.04,19.11,2381
,2012-11-07 11:30,7,19.11,19.18,19.11,19.16,1632
,2012-11-07 12:00,7,19.15,19.16,18.92,18.96,9702
,2012-11-07 12:30,7,18.97,18.99,18.94,18.97,2224
,2012-11-08 01:30,8,19.02,19.08,18.97,19.01,812
,2012-11-08 02:00,8,19,19.02,18.99,19.01,274
,2012-11-08 02:30,8,19.01,19.05,19,19.03,751
,2012-11-08 03:00,8,19.02,19.04,19.01,19.02,445
,2012-11-08 03:30,8,19.02,19.03,18.99,19.02,459
,2012-11-08 04:00,8,19.02,19.04,19,19.02,593
,2012-11-08 04:30,8,19.02,19.04,18.98,19,673
,2012-11-08 05:00,8,19,19,18.92,18.94,906
,2012-11-08 05:30,8,18.94,18.95,18.92,18.94,353
,2012-11-08 06:00,8,18.94,18.97,18.93,18.96,471
,2012-11-08 06:30,8,18.96,18.97,18.94,18.95,505
,2012-11-08 07:00,8,18.94,18.96,18.87,18.93,2730
,2012-11-08 07:30,8,18.92,18.94,18.88,18.91,1041
,2012-11-08 08:00,8,18.91,18.92,18.87,18.88,1320
,2012-11-08 08:30,8,18.88,18.9,18.72,18.72,7849
,2012-11-08 09:00,8,18.72,18.78,18.69,18.75,4251
,2012-11-08 09:30,8,18.75,18.87,18.73,18.82,3739
,2012-11-08 10:00,8,18.83,18.85,18.8,18.84,1340
,2012-11-08 10:30,8,18.83,18.89,18.83,18.84,2236
,2012-11-08 11:00,8,18.85,18.93,18.84,18.91,3587
,2012-11-08 11:30,8,18.9,18.94,18.77,18.83,2512
,2012-11-08 12:00,8,18.82,18.89,18.78,18.89,7217
,2012-11-08 12:30,8,18.9,18.92,18.85,18.9,1825
,2012-11-09 01:30,9,18.94,18.96,18.85,18.87,1211
,2012-11-09 02:00,9,18.87,18.88,18.83,18.84,641
,2012-11-09 02:30,9,18.85,18.85,18.82,18.82,214
,2012-11-09 03:00,9,18.83,18.83,18.82,18.82,230
,2012-11-09 03:30,9,18.82,18.83,18.8,18.81,214
,2012-11-09 04:00,9,18.81,18.83,18.77,18.82,800
,2012-11-09 04:30,9,18.82,18.85,18.81,18.82,784
,2012-11-09 05:00,9,18.82,18.84,18.8,18.81,241
,2012-11-09 05:30,9,18.83,18.83,18.79,18.83,329
,2012-11-09 06:00,9,18.84,18.85,18.81,18.83,342
,2012-11-09 06:30,9,18.83,18.85,18.78,18.8,744
,2012-11-09 07:00,9,18.81,18.81,18.7,18.74,2991
,2012-11-09 07:30,9,18.74,18.75,18.66,18.7,3098
,2012-11-09 08:00,9,18.69,18.93,18.69,18.9,5589
,2012-11-09 08:30,9,18.9,18.93,18.87,18.91,1470
,2012-11-09 09:00,9,18.9,18.99,18.88,18.96,1932
,2012-11-09 09:30,9,18.96,18.99,18.92,18.96,1449
,2012-11-09 10:00,9,18.96,19.03,18.95,19.02,3360
,2012-11-09 10:30,9,19.01,19.03,18.99,19,1347
,2012-11-09 11:00,9,19,19.2,18.98,19.17,5534
,2012-11-09 11:30,9,19.16,19.28,19.16,19.2,5926
,2012-11-09 12:00,9,19.2,19.2,19.04,19.06,5954
,2012-11-09 12:30,9,19.07,19.18,19.06,19.17,1476
,2012-11-09 13:00,9,19.17,19.17,19.17,19.17,2
,2012-11-12 01:30,12,19.15,19.2,19.14,19.17,513
,2012-11-12 02:00,12,19.16,19.17,19.06,19.07,747
,2012-11-12 02:30,12,19.07,19.12,19.07,19.1,233
,2012-11-12 03:00,12,19.09,19.11,19.09,19.09,204
,2012-11-12 03:30,12,19.08,19.16,19.08,19.16,170
,2012-11-12 04:00,12,19.17,19.29,19.17,19.29,983
,2012-11-12 04:30,12,19.29,19.29,19.22,19.22,284
,2012-11-12 05:00,12,19.23,19.23,19.15,19.17,265
,2012-11-12 05:30,12,19.19,19.19,19.16,19.18,108
,2012-11-12 06:00,12,19.18,19.26,19.16,19.22,513
,2012-11-12 06:30,12,19.23,19.32,19.23,19.28,1283
,2012-11-12 07:00,12,19.28,19.3,19.2,19.21,1167
,2012-11-12 07:30,12,19.22,19.23,19.15,19.15,903
,2012-11-12 08:00,12,19.16,19.16,19.03,19.09,2293
,2012-11-12 08:30,12,19.08,19.26,19.06,19.22,2821
,2012-11-12 09:00,12,19.22,19.47,19.21,19.37,4762
,2012-11-12 09:30,12,19.36,19.38,19.32,19.34,1124
,2012-11-12 10:00,12,19.33,19.38,19.29,19.33,855
,2012-11-12 10:30,12,19.32,19.33,19.28,19.32,833
,2012-11-12 11:00,12,19.31,19.37,19.3,19.31,655
,2012-11-12 11:30,12,19.31,19.31,19.28,19.29,860
,2012-11-12 12:00,12,19.3,19.45,19.3,19.34,3370
,2012-11-12 12:30,12,19.33,19.36,19.29,19.29,872
,2012-11-13 01:30,13,19.4,19.4,19.24,19.25,433
,2012-11-13 02:00,13,19.24,19.29,19.24,19.27,226
,2012-11-13 02:30,13,19.27,19.29,19.27,19.27,125
,2012-11-13 03:00,13,19.27,19.29,19.25,19.28,255
,2012-11-13 03:30,13,19.27,19.28,19.24,19.25,198
,2012-11-13 04:00,13,19.25,19.26,19.24,19.25,83
,2012-11-13 04:30,13,19.25,19.4,19.25,19.39,368
,2012-11-13 05:00,13,19.39,19.4,19.34,19.38,177
,2012-11-13 05:30,13,19.37,19.43,19.36,19.38,794
,2012-11-13 06:00,13,19.39,19.43,19.36,19.43,191
,2012-11-13 06:30,13,19.43,19.43,19.36,19.37,260
,2012-11-13 07:00,13,19.35,19.48,19.34,19.47,2175
,2012-11-13 07:30,13,19.48,19.64,19.45,19.54,5627
,2012-11-13 08:00,13,19.55,19.56,19.51,19.55,1154
,2012-11-13 08:30,13,19.55,19.58,19.52,19.56,1011
,2012-11-13 09:00,13,19.57,19.62,19.57,19.58,2236
,2012-11-13 09:30,13,19.58,19.61,19.55,19.61,1295
,2012-11-13 10:00,13,19.61,19.64,19.5,19.55,2929
,2012-11-13 10:30,13,19.53,19.54,19.45,19.5,1243
,2012-11-13 11:00,13,19.5,19.5,19.44,19.5,1376
,2012-11-13 11:30,13,19.5,19.5,19.44,19.47,509
,2012-11-13 12:00,13,19.47,19.47,19.3,19.31,3021
,2012-11-13 12:30,13,19.3,19.35,19.27,19.32,2042
,2012-11-14 01:30,14,19.35,19.39,19.32,19.37,531
,2012-11-14 02:00,14,19.37,19.4,19.37,19.4,45
,2012-11-14 02:30,14,19.4,19.42,19.37,19.4,211
,2012-11-14 03:00,14,19.39,19.45,19.39,19.45,488
,2012-11-14 03:30,14,19.44,19.45,19.4,19.45,298
,2012-11-14 04:00,14,19.45,19.45,19.41,19.43,277
,2012-11-14 04:30,14,19.44,19.5,19.44,19.49,360
,2012-11-14 05:00,14,19.49,19.5,19.45,19.46,120
,2012-11-14 05:30,14,19.47,19.51,19.44,19.5,435
,2012-11-14 06:00,14,19.5,19.51,19.46,19.48,142
,2012-11-14 06:30,14,19.47,19.52,19.41,19.43,309
,2012-11-14 07:00,14,19.44,19.61,19.4,19.56,2302
,2012-11-14 07:30,14,19.57,19.59,19.47,19.56,1041
,2012-11-14 08:00,14,19.56,19.59,19.42,19.45,1447
,2012-11-14 08:30,14,19.44,19.49,19.42,19.43,799
,2012-11-14 09:00,14,19.42,19.49,19.37,19.39,1419
,2012-11-14 09:30,14,19.39,19.43,19.27,19.42,2525
,2012-11-14 10:00,14,19.41,19.45,19.34,19.44,1005
,2012-11-14 10:30,14,19.43,19.44,19.33,19.38,963
,2012-11-14 11:00,14,19.37,19.4,19.27,19.35,1409
,2012-11-14 11:30,14,19.34,19.34,19.2,19.2,2816
,2012-11-14 12:00,14,19.2,19.28,19.19,19.22,2176
,2012-11-14 12:30,14,19.23,19.27,19.19,19.23,1200
,2012-11-15 01:30,15,19.21,19.24,19.17,19.17,349
,2012-11-15 02:00,15,19.18,19.22,19.18,19.19,174
,2012-11-15 02:30,15,19.19,19.2,19.14,19.14,546
,2012-11-15 03:00,15,19.14,19.17,19.14,19.15,161
,2012-11-15 03:30,15,19.16,19.18,19.14,19.16,249
,2012-11-15 04:00,15,19.16,19.17,19.12,19.16,414
,2012-11-15 04:30,15,19.17,19.2,19.16,19.17,228
,2012-11-15 05:00,15,19.18,19.19,19.17,19.17,89
,2012-11-15 05:30,15,19.18,19.19,19.16,19.16,129
,2012-11-15 06:00,15,19.17,19.17,19.13,19.14,437
,2012-11-15 06:30,15,19.14,19.22,19.13,19.22,544
,2012-11-15 07:00,15,19.23,19.26,19.11,19.14,1667
,2012-11-15 07:30,15,19.15,19.15,19.06,19.09,2413
,2012-11-15 08:00,15,19.08,19.09,18.96,19.02,5458
,2012-11-15 08:30,15,19.01,19.1,18.98,18.98,2034
,2012-11-15 09:00,15,18.98,19.05,18.97,19.01,1278
,2012-11-15 09:30,15,19.01,19.09,19,19.04,1267
,2012-11-15 10:00,15,19.05,19.11,18.99,19.07,1391
,2012-11-15 10:30,15,19.06,19.11,19.06,19.07,727
,2012-11-15 11:00,15,19.07,19.08,19.02,19.03,637
,2012-11-15 11:30,15,19.03,19.11,19.02,19.09,1113
,2012-11-15 12:00,15,19.09,19.11,19.01,19.05,4084
,2012-11-15 12:30,15,19.04,19.08,19.02,19.02,1348
,2012-11-16 01:30,16,19.02,19.08,18.99,19.03,462
,2012-11-16 02:00,16,19.05,19.07,19.04,19.06,41
,2012-11-16 02:30,16,19.06,19.07,19.02,19.06,126
,2012-11-16 03:00,16,19.06,19.06,19.03,19.03,68
,2012-11-16 03:30,16,19.03,19.03,19.02,19.02,42
,2012-11-16 04:00,16,19.02,19.1,19.01,19.07,285
,2012-11-16 04:30,16,19.09,19.14,19.09,19.13,429
,2012-11-16 05:00,16,19.14,19.18,19.09,19.15,489
,2012-11-16 05:30,16,19.15,19.15,19.09,19.12,97
,2012-11-16 06:00,16,19.13,19.13,19.09,19.09,92
,2012-11-16 06:30,16,19.1,19.11,19.05,19.07,248
,2012-11-16 07:00,16,19.08,19.18,19.06,19.12,1260
,2012-11-16 07:30,16,19.12,19.12,19.02,19.02,1360
,2012-11-16 08:00,16,19.03,19.03,18.91,18.96,3657
,2012-11-16 08:30,16,18.96,19,18.94,18.97,1185
,2012-11-16 09:00,16,18.98,19.01,18.95,19,985
,2012-11-16 09:30,16,19,19.11,19,19.07,2412
,2012-11-16 10:00,16,19.08,19.1,19.04,19.08,664
,2012-11-16 10:30,16,19.07,19.19,19.05,19.16,2740
,2012-11-16 11:00,16,19.17,19.2,19.09,19.17,1506
,2012-11-16 11:30,16,19.18,19.2,19.13,19.13,489
,2012-11-16 12:00,16,19.14,19.16,19.11,19.15,1871
,2012-11-16 12:30,16,19.15,19.16,19.11,19.11,1311
,2012-11-19 01:30,19,19.25,19.54,19.25,19.44,2302
,2012-11-19 02:00,19,19.45,19.45,19.37,19.39,392
,2012-11-19 02:30,19,19.37,19.48,19.37,19.47,516
,2012-11-19 03:00,19,19.46,19.62,19.44,19.6,1836
,2012-11-19 03:30,19,19.6,19.62,19.5,19.6,945
,2012-11-19 04:00,19,19.6,19.61,19.53,19.59,479
,2012-11-19 04:30,19,19.58,19.74,19.57,19.69,3319
,2012-11-19 05:00,19,19.69,19.75,19.63,19.75,1602
,2012-11-19 05:30,19,19.75,19.75,19.64,19.65,920
,2012-11-19 06:00,19,19.65,19.65,19.59,19.6,384
,2012-11-19 06:30,19,19.6,19.73,19.58,19.68,1418
,2012-11-19 07:00,19,19.69,19.9,19.68,19.89,8410
,2012-11-19 07:30,19,19.89,19.92,19.8,19.88,4278
,2012-11-19 08:00,19,19.88,19.88,19.82,19.85,949
,2012-11-19 08:30,19,19.84,19.9,19.83,19.89,1661
,2012-11-19 09:00,19,19.88,19.95,19.88,19.89,4272
,2012-11-19 09:30,19,19.88,19.93,19.83,19.88,1533
,2012-11-19 10:00,19,19.87,19.95,19.86,19.94,1387
,2012-11-19 10:30,19,19.93,20,19.91,19.97,5117
,2012-11-19 11:00,19,19.96,19.97,19.92,19.95,757
,2012-11-19 11:30,19,19.95,19.95,19.88,19.89,969
,2012-11-19 12:00,19,19.89,19.99,19.89,19.95,4319
,2012-11-19 12:30,19,19.95,19.96,19.89,19.93,1313
,2012-11-20 01:30,20,19.94,19.94,19.8,19.81,859
,2012-11-20 02:00,20,19.8,19.84,19.8,19.81,294
,2012-11-20 02:30,20,19.81,19.83,19.8,19.81,449
,2012-11-20 03:00,20,19.8,19.82,19.78,19.79,903
,2012-11-20 03:30,20,19.8,19.8,19.77,19.79,196
,2012-11-20 04:00,20,19.78,19.79,19.74,19.75,486
,2012-11-20 04:30,20,19.75,19.76,19.73,19.74,375
,2012-11-20 05:00,20,19.74,19.8,19.74,19.78,550
,2012-11-20 05:30,20,19.78,19.81,19.78,19.79,335
,2012-11-20 06:00,20,19.8,19.8,19.76,19.76,314
,2012-11-20 06:30,20,19.76,19.78,19.74,19.76,358
,2012-11-20 07:00,20,19.75,19.9,19.74,19.86,3708
,2012-11-20 07:30,20,19.87,19.88,19.75,19.79,1442
,2012-11-20 08:00,20,19.79,19.88,19.75,19.84,1589
,2012-11-20 08:30,20,19.85,19.85,19.78,19.84,928
,2012-11-20 09:00,20,19.83,19.9,19.83,19.87,1982
,2012-11-20 09:30,20,19.88,19.97,19.86,19.93,3239
,2012-11-20 10:00,20,19.93,20.03,19.91,20.01,4781
,2012-11-20 10:30,20,20.01,20.03,19.9,19.91,2160
,2012-11-20 11:00,20,19.92,19.95,19.9,19.94,1147
,2012-11-20 11:30,20,19.94,19.95,19.88,19.9,1427
,2012-11-20 12:00,20,19.9,19.97,19.88,19.9,2475
,2012-11-20 12:30,20,19.9,19.9,19.84,19.86,1448
,2012-11-21 01:30,21,19.83,19.86,19.77,19.8,544
,2012-11-21 02:00,21,19.8,19.82,19.79,19.79,129
,2012-11-21 02:30,21,19.8,19.8,19.78,19.79,534
,2012-11-21 03:00,21,19.79,19.79,19.74,19.79,728
,2012-11-21 03:30,21,19.79,19.8,19.76,19.78,450
,2012-11-21 04:00,21,19.78,19.82,19.77,19.81,219
,2012-11-21 04:30,21,19.79,19.81,19.79,19.81,49
,2012-11-21 05:00,21,19.8,19.81,19.79,19.81,59
,2012-11-21 05:30,21,19.8,19.82,19.6,19.69,2824
,2012-11-21 06:00,21,19.7,19.75,19.68,19.72,403
,2012-11-21 06:30,21,19.72,19.73,19.68,19.68,587
,2012-11-21 07:00,21,19.69,19.71,19.55,19.58,5228
,2012-11-21 07:30,21,19.59,19.7,19.57,19.69,1482
,2012-11-21 08:00,21,19.69,19.7,19.68,19.68,1058
,2012-11-21 08:30,21,19.68,19.73,19.65,19.65,1634
,2012-11-21 09:00,21,19.66,19.72,19.64,19.69,1260
,2012-11-21 09:30,21,19.69,19.69,19.63,19.64,1033
,2012-11-21 10:00,21,19.65,19.67,19.6,19.66,1416
,2012-11-21 10:30,21,19.65,19.73,19.64,19.71,821
,2012-11-21 11:00,21,19.7,19.74,19.64,19.67,624
,2012-11-21 11:30,21,19.67,19.7,19.66,19.7,334
,2012-11-21 12:00,21,19.69,19.7,19.61,19.62,2067
,2012-11-21 12:30,21,19.61,19.63,19.6,19.6,1134
,2012-11-23 01:30,23,19.71,19.8,19.7,19.79,562
,2012-11-23 02:00,23,19.79,19.89,19.78,19.89,1030
,2012-11-23 02:30,23,19.89,19.89,19.85,19.86,339
,2012-11-23 03:00,23,19.85,19.86,19.8,19.81,371
,2012-11-23 03:30,23,19.82,19.83,19.79,19.82,275
,2012-11-23 04:00,23,19.82,19.82,19.8,19.82,51
,2012-11-23 04:30,23,19.82,19.82,19.73,19.75,240
,2012-11-23 05:00,23,19.74,19.74,19.62,19.72,780
,2012-11-23 05:30,23,19.7,19.73,19.69,19.73,168
,2012-11-23 06:00,23,19.73,19.75,19.7,19.71,196
,2012-11-23 06:30,23,19.7,19.73,19.68,19.68,275
,2012-11-23 07:00,23,19.68,19.69,19.43,19.44,3980
,2012-11-23 07:30,23,19.44,19.51,19.34,19.35,3447
,2012-11-23 08:00,23,19.35,19.41,19.21,19.26,3688
,2012-11-23 08:30,23,19.26,19.34,19.24,19.24,1145
,2012-11-23 09:00,23,19.24,19.31,19.18,19.22,2169
,2012-11-23 09:30,23,19.21,19.24,19.19,19.2,1537
,2012-11-23 10:00,23,19.19,19.2,19.12,19.18,2840
,2012-11-23 10:30,23,19.17,19.19,19.11,19.14,1212
,2012-11-23 11:00,23,19.13,19.26,19.12,19.18,1867
,2012-11-23 11:30,23,19.18,19.27,19.12,19.2,2656
,2012-11-26 01:30,26,19.19,19.22,19.17,19.21,545
,2012-11-26 02:00,26,19.21,19.25,19.2,19.23,368
,2012-11-26 02:30,26,19.22,19.23,19.2,19.21,174
,2012-11-26 03:00,26,19.21,19.23,19.2,19.23,184
,2012-11-26 03:30,26,19.24,19.24,19.2,19.21,470
,2012-11-26 04:00,26,19.21,19.22,19.21,19.21,77
,2012-11-26 04:30,26,19.21,19.23,19.21,19.21,78
,2012-11-26 05:00,26,19.21,19.27,19.21,19.26,268
,2012-11-26 05:30,26,19.26,19.33,19.23,19.3,696
,2012-11-26 06:00,26,19.31,19.31,19.27,19.27,378
,2012-11-26 06:30,26,19.28,19.34,19.19,19.32,1476
,2012-11-26 07:00,26,19.32,19.34,19.19,19.23,2144
,2012-11-26 07:30,26,19.22,19.29,19.2,19.26,868
,2012-11-26 08:00,26,19.25,19.29,19.22,19.28,624
,2012-11-26 08:30,26,19.27,19.3,19.23,19.29,741
,2012-11-26 09:00,26,19.29,19.31,19.21,19.22,1001
,2012-11-26 09:30,26,19.23,19.24,19.1,19.15,3529
,2012-11-26 10:00,26,19.14,19.14,19.04,19.1,3482
,2012-11-26 10:30,26,19.09,19.14,19.08,19.11,584
,2012-11-26 11:00,26,19.11,19.14,19.08,19.11,579
,2012-11-26 11:30,26,19.11,19.12,19.09,19.1,367
,2012-11-26 12:00,26,19.09,19.19,19.09,19.16,1474
,2012-11-26 12:30,26,19.16,19.18,19.13,19.16,1005
,2012-11-27 01:30,27,19.22,19.33,19.22,19.32,1113
,2012-11-27 02:00,27,19.31,19.31,19.24,19.26,95
,2012-11-27 02:30,27,19.26,19.31,19.26,19.26,301
,2012-11-27 03:00,27,19.25,19.29,19.25,19.28,175
,2012-11-27 03:30,27,19.27,19.3,19.27,19.28,132
,2012-11-27 04:00,27,19.27,19.32,19.27,19.31,336
,2012-11-27 04:30,27,19.3,19.32,19.29,19.31,189
,2012-11-27 05:00,27,19.31,19.31,19.28,19.28,135
,2012-11-27 05:30,27,19.28,19.34,19.27,19.32,388
,2012-11-27 06:00,27,19.32,19.39,19.31,19.37,874
,2012-11-27 06:30,27,19.37,19.37,19.32,19.34,511
,2012-11-27 07:00,27,19.34,19.45,19.3,19.41,3155
,2012-11-27 07:30,27,19.41,19.47,19.37,19.38,1714
,2012-11-27 08:00,27,19.37,19.42,19.25,19.39,3086
,2012-11-27 08:30,27,19.38,19.4,19.28,19.3,1167
,2012-11-27 09:00,27,19.31,19.34,19.27,19.28,694
,2012-11-27 09:30,27,19.29,19.29,19.19,19.24,1651
,2012-11-27 10:00,27,19.24,19.34,19.16,19.3,2946
,2012-11-27 10:30,27,19.3,19.3,19.23,19.23,695
,2012-11-27 11:00,27,19.24,19.27,19.1,19.2,4284
,2012-11-27 11:30,27,19.21,19.25,19.15,19.16,1023
,2012-11-27 12:00,27,19.17,19.27,19.16,19.23,1610
,2012-11-27 12:30,27,19.23,19.29,19.19,19.28,1230
,2012-11-28 01:30,28,19.29,19.36,19.25,19.28,425
,2012-11-28 02:00,28,19.28,19.3,19.26,19.3,69
,2012-11-28 02:30,28,19.3,19.3,19.26,19.27,145
,2012-11-28 03:00,28,19.27,19.27,19.24,19.24,227
,2012-11-28 03:30,28,19.23,19.23,19.11,19.15,1623
,2012-11-28 04:00,28,19.15,19.18,19.13,19.14,278
,2012-11-28 04:30,28,19.15,19.15,19.12,19.13,235
,2012-11-28 05:00,28,19.13,19.16,19.12,19.14,199
,2012-11-28 05:30,28,19.14,19.16,19.12,19.13,188
,2012-11-28 06:00,28,19.15,19.17,19.12,19.16,332
,2012-11-28 06:30,28,19.15,19.19,19.15,19.17,339
,2012-11-28 07:00,28,19.18,19.19,19.13,19.14,1359
,2012-11-28 07:30,28,19.14,19.15,19.13,19.13,577
,2012-11-28 08:00,28,19.13,19.15,19.07,19.1,2767
,2012-11-28 08:30,28,19.11,19.13,19.07,19.09,1110
,2012-11-28 09:00,28,19.09,19.1,19.07,19.09,1224
,2012-11-28 09:30,28,19.08,19.15,19.07,19.11,1152
,2012-11-28 10:00,28,19.11,19.24,19.1,19.22,2469
,2012-11-28 10:30,28,19.23,19.26,19.19,19.22,1319
,2012-11-28 11:00,28,19.21,19.29,19.2,19.28,1551
,2012-11-28 11:30,28,19.29,19.32,19.23,19.26,2297
,2012-11-28 12:00,28,19.26,19.27,19.11,19.11,3021
,2012-11-28 12:30,28,19.12,19.22,19.11,19.12,1407
,2012-11-29 01:30,29,19.16,19.22,19.14,19.22,423
,2012-11-29 02:00,29,19.22,19.3,19.2,19.25,866
,2012-11-29 02:30,29,19.26,19.4,19.23,19.36,1667
,2012-11-29 03:00,29,19.37,19.37,19.31,19.34,217
,2012-11-29 03:30,29,19.35,19.35,19.3,19.31,273
,2012-11-29 04:00,29,19.3,19.31,19.21,19.23,631
,2012-11-29 04:30,29,19.23,19.29,19.23,19.26,198
,2012-11-29 05:00,29,19.26,19.27,19.22,19.22,412
,2012-11-29 05:30,29,19.23,19.24,19.22,19.24,92
,2012-11-29 06:00,29,19.24,19.27,19.23,19.24,241
,2012-11-29 06:30,29,19.24,19.26,19.22,19.24,146
,2012-11-29 07:00,29,19.24,19.34,19.22,19.32,2199
,2012-11-29 07:30,29,19.34,19.35,19.23,19.25,945
,2012-11-29 08:00,29,19.24,19.32,19.24,19.3,706
,2012-11-29 08:30,29,19.3,19.32,19.24,19.28,1258
,2012-11-29 09:00,29,19.27,19.28,19.19,19.21,1835
,2012-11-29 09:30,29,19.2,19.24,19.14,19.23,1354
,2012-11-29 10:00,29,19.22,19.3,19.22,19.28,876
,2012-11-29 10:30,29,19.26,19.32,19.23,19.29,1060
,2012-11-29 11:00,29,19.28,19.32,19.27,19.3,584
,2012-11-29 11:30,29,19.3,19.36,19.28,19.34,1391
,2012-11-29 12:00,29,19.34,19.36,19.3,19.33,1604
,2012-11-29 12:30,29,19.33,19.35,19.29,19.31,1414
,2012-11-30 01:30,30,19.36,19.36,19.29,19.34,306
,2012-11-30 02:00,30,19.34,19.34,19.29,19.3,110
,2012-11-30 02:30,30,19.29,19.32,19.29,19.29,52
,2012-11-30 03:00,30,19.28,19.3,19.28,19.3,123
,2012-11-30 03:30,30,19.29,19.3,19.26,19.26,172
,2012-11-30 04:00,30,19.26,19.31,19.25,19.28,88
,2012-11-30 04:30,30,19.28,19.29,19.18,19.23,1002
,2012-11-30 05:00,30,19.23,19.28,19.22,19.23,301
,2012-11-30 05:30,30,19.23,19.25,19.22,19.23,287
,2012-11-30 06:00,30,19.24,19.24,19.21,19.22,179
,2012-11-30 06:30,30,19.22,19.26,19.21,19.25,253
,2012-11-30 07:00,30,19.25,19.3,19.24,19.3,966
,2012-11-30 07:30,30,19.3,19.32,19.25,19.25,690
,2012-11-30 08:00,30,19.25,19.31,19.24,19.27,1515
,2012-11-30 08:30,30,19.27,19.29,19.19,19.28,1651
,2012-11-30 09:00,30,19.27,19.32,19.25,19.28,917
,2012-11-30 09:30,30,19.27,19.32,19.24,19.28,1559
,2012-11-30 10:00,30,19.27,19.32,19.26,19.29,719
,2012-11-30 10:30,30,19.29,19.3,19.27,19.29,394
,2012-11-30 11:00,30,19.29,19.36,19.26,19.32,1576
,2012-11-30 11:30,30,19.32,19.37,19.32,19.35,1633
,2012-11-30 12:00,30,19.35,19.42,19.31,19.34,4432
,2012-11-30 12:30,30,19.36,19.37,19.3,19.33,1085
,2012-12-03 01:30,3,19.45,19.49,19.44,19.47,950
,2012-12-03 02:00,3,19.47,19.47,19.46,19.46,331
,2012-12-03 02:30,3,19.47,19.48,19.45,19.47,759
,2012-12-03 03:00,3,19.46,19.48,19.45,19.48,504
,2012-12-03 03:30,3,19.48,19.53,19.47,19.5,714
,2012-12-03 04:00,3,19.5,19.51,19.45,19.46,436
,2012-12-03 04:30,3,19.47,19.47,19.43,19.44,757
,2012-12-03 05:00,3,19.45,19.47,19.43,19.43,166
,2012-12-03 05:30,3,19.45,19.45,19.4,19.4,368
,2012-12-03 06:00,3,19.41,19.43,19.39,19.43,309
,2012-12-03 06:30,3,19.43,19.46,19.4,19.44,949
,2012-12-03 07:00,3,19.43,19.74,19.43,19.73,11300
,2012-12-03 07:30,3,19.73,19.79,19.7,19.76,3881
,2012-12-03 08:00,3,19.76,19.84,19.75,19.75,5565
,2012-12-03 08:30,3,19.77,19.79,19.73,19.79,1913
,2012-12-03 09:00,3,19.78,19.82,19.75,19.8,1424
,2012-12-03 09:30,3,19.8,19.87,19.79,19.83,2632
,2012-12-03 10:00,3,19.82,19.9,19.81,19.89,2663
,2012-12-03 10:30,3,19.88,19.94,19.86,19.88,4146
,2012-12-03 11:00,3,19.88,19.9,19.78,19.8,1658
,2012-12-03 11:30,3,19.81,19.84,19.78,19.81,928
,2012-12-03 12:00,3,19.81,19.84,19.73,19.76,2961
,2012-12-03 12:30,3,19.76,19.77,19.68,19.7,1874
,2012-12-04 01:30,4,19.73,19.79,19.7,19.78,647
,2012-12-04 02:00,4,19.78,19.79,19.76,19.78,534
,2012-12-04 02:30,4,19.77,19.84,19.77,19.8,499
,2012-12-04 03:00,4,19.8,19.83,19.77,19.78,649
,2012-12-04 03:30,4,19.77,19.8,19.77,19.78,148
,2012-12-04 04:00,4,19.78,19.81,19.78,19.81,381
,2012-12-04 04:30,4,19.8,19.82,19.79,19.79,348
,2012-12-04 05:00,4,19.8,19.81,19.78,19.78,138
,2012-12-04 05:30,4,19.78,19.8,19.76,19.76,234
,2012-12-04 06:00,4,19.77,19.86,19.75,19.84,897
,2012-12-04 06:30,4,19.83,19.84,19.81,19.81,356
,2012-12-04 07:00,4,19.81,19.83,19.76,19.78,1503
,2012-12-04 07:30,4,19.79,19.79,19.72,19.72,1675
,2012-12-04 08:00,4,19.72,19.78,19.72,19.77,838
,2012-12-04 08:30,4,19.76,19.77,19.74,19.74,426
,2012-12-04 09:00,4,19.73,19.79,19.73,19.76,706
,2012-12-04 09:30,4,19.76,19.9,19.75,19.87,2981
,2012-12-04 10:00,4,19.87,19.89,19.81,19.84,1319
,2012-12-04 10:30,4,19.84,19.86,19.82,19.84,463
,2012-12-04 11:00,4,19.85,19.86,19.78,19.82,908
,2012-12-04 11:30,4,19.83,19.83,19.75,19.78,881
,2012-12-04 12:00,4,19.77,19.81,19.36,19.43,11518
,2012-12-04 12:30,4,19.44,19.5,19.37,19.44,2701
,2012-12-05 01:30,5,19.42,19.52,19.4,19.51,1052
,2012-12-05 02:00,5,19.51,19.53,19.48,19.48,239
,2012-12-05 02:30,5,19.49,19.56,19.48,19.55,273
,2012-12-05 03:00,5,19.56,19.57,19.5,19.51,156
,2012-12-05 03:30,5,19.52,19.52,19.49,19.51,94
,2012-12-05 04:00,5,19.5,19.53,19.48,19.48,133
,2012-12-05 04:30,5,19.48,19.49,19.46,19.47,90
,2012-12-05 05:00,5,19.47,19.51,19.47,19.48,85
,2012-12-05 05:30,5,19.48,19.52,19.48,19.5,76
,2012-12-05 06:00,5,19.5,19.52,19.49,19.49,321
,2012-12-05 06:30,5,19.49,19.51,19.48,19.48,203
,2012-12-05 07:00,5,19.48,19.48,19.29,19.29,5049
,2012-12-05 07:30,5,19.29,19.47,19.28,19.4,2205
,2012-12-05 08:00,5,19.4,19.41,19.32,19.34,1599
,2012-12-05 08:30,5,19.35,19.42,19.34,19.41,901
,2012-12-05 09:00,5,19.41,19.44,19.37,19.38,964
,2012-12-05 09:30,5,19.39,19.41,19.35,19.37,992
,2012-12-05 10:00,5,19.36,19.41,19.35,19.36,793
,2012-12-05 10:30,5,19.36,19.55,19.36,19.54,1853
,2012-12-05 11:00,5,19.53,19.56,19.46,19.51,1740
,2012-12-05 11:30,5,19.5,19.56,19.5,19.56,548
,2012-12-05 12:00,5,19.57,19.67,19.52,19.54,5425
,2012-12-05 12:30,5,19.54,19.57,19.47,19.52,2430
,2012-12-06 01:30,6,19.58,19.6,19.54,19.58,262
,2012-12-06 02:00,6,19.57,19.59,19.57,19.59,81
,2012-12-06 02:30,6,19.58,19.59,19.5,19.5,161
,2012-12-06 03:00,6,19.49,19.51,19.48,19.5,163
,2012-12-06 03:30,6,19.49,19.52,19.49,19.5,147
,2012-12-06 04:00,6,19.49,19.5,19.47,19.49,197
,2012-12-06 04:30,6,19.48,19.49,19.47,19.47,31
,2012-12-06 05:00,6,19.47,19.48,19.46,19.47,138
,2012-12-06 05:30,6,19.47,19.53,19.46,19.52,256
,2012-12-06 06:00,6,19.53,19.53,19.43,19.44,734
,2012-12-06 06:30,6,19.45,19.48,19.44,19.44,353
,2012-12-06 07:00,6,19.44,19.47,19.41,19.45,872
,2012-12-06 07:30,6,19.45,19.56,19.42,19.42,1620
,2012-12-06 08:00,6,19.42,19.44,19.4,19.41,1078
,2012-12-06 08:30,6,19.41,19.45,19.4,19.41,986
,2012-12-06 09:00,6,19.41,19.48,19.41,19.47,843
,2012-12-06 09:30,6,19.46,19.51,19.43,19.43,1590
,2012-12-06 10:00,6,19.43,19.51,19.43,19.48,1119
,2012-12-06 10:30,6,19.47,19.5,19.45,19.46,407
,2012-12-06 11:00,6,19.46,19.47,19.44,19.45,619
,2012-12-06 11:30,6,19.45,19.47,19.44,19.46,456
,2012-12-06 12:00,6,19.46,19.46,19.3,19.39,6912
,2012-12-06 12:30,6,19.4,19.4,19.26,19.29,4013
,2012-12-07 01:30,7,19.35,19.35,19.23,19.26,952
,2012-12-07 02:00,7,19.27,19.31,19.27,19.3,165
,2012-12-07 02:30,7,19.3,19.31,19.28,19.29,463
,2012-12-07 03:00,7,19.29,19.31,19.29,19.31,157
,2012-12-07 03:30,7,19.3,19.31,19.29,19.3,226
,2012-12-07 04:00,7,19.3,19.33,19.29,19.31,309
,2012-12-07 04:30,7,19.32,19.32,19.3,19.3,148
,2012-12-07 05:00,7,19.31,19.31,19.26,19.26,515
,2012-12-07 05:30,7,19.26,19.28,19.25,19.26,345
,2012-12-07 06:00,7,19.27,19.28,19.24,19.24,355
,2012-12-07 06:30,7,19.24,19.27,19.23,19.26,738
,2012-12-07 07:00,7,19.26,19.3,19.05,19.06,7209
,2012-12-07 07:30,7,19.06,19.38,19.05,19.33,8602
,2012-12-07 08:00,7,19.33,19.35,19.26,19.33,2157
,2012-12-07 08:30,7,19.33,19.4,19.27,19.27,3377
,2012-12-07 09:00,7,19.27,19.28,19.16,19.28,3643
,2012-12-07 09:30,7,19.27,19.28,19.19,19.19,984
,2012-12-07 10:00,7,19.19,19.2,19.16,19.17,1218
,2012-12-07 10:30,7,19.17,19.25,19.16,19.21,899
,2012-12-07 11:00,7,19.21,19.24,19.18,19.21,1197
,2012-12-07 11:30,7,19.22,19.24,19.17,19.23,1580
,2012-12-07 12:00,7,19.23,19.25,19.17,19.2,2046
,2012-12-07 12:30,7,19.2,19.23,19.18,19.18,1845
,2012-12-10 01:30,10,19.21,19.21,19.11,19.13,1174
,2012-12-10 02:00,10,19.13,19.14,19.12,19.13,141
,2012-12-10 02:30,10,19.13,19.15,19.13,19.14,147
,2012-12-10 03:00,10,19.14,19.16,19.13,19.15,132
,2012-12-10 03:30,10,19.16,19.16,19.14,19.14,58
,2012-12-10 04:00,10,19.14,19.15,19.12,19.12,121
,2012-12-10 04:30,10,19.12,19.13,19.11,19.11,131
,2012-12-10 05:00,10,19.11,19.14,19.1,19.13,465
,2012-12-10 05:30,10,19.13,19.16,19.13,19.16,418
,2012-12-10 06:00,10,19.16,19.16,19.12,19.14,204
,2012-12-10 06:30,10,19.13,19.19,19.13,19.19,122
,2012-12-10 07:00,10,19.18,19.24,19.16,19.16,1203
,2012-12-10 07:30,10,19.15,19.16,19.08,19.09,2000
,2012-12-10 08:00,10,19.09,19.1,19,19,6238
,2012-12-10 08:30,10,19,19.02,18.95,18.95,4734
,2012-12-10 09:00,10,18.95,18.97,18.93,18.94,3320
,2012-12-10 09:30,10,18.95,18.96,18.88,18.92,4869
,2012-12-10 10:00,10,18.93,18.96,18.72,18.73,10070
,2012-12-10 10:30,10,18.72,18.82,18.72,18.78,3227
,2012-12-10 11:00,10,18.78,18.81,18.78,18.8,1392
,2012-12-10 11:30,10,18.8,18.9,18.79,18.84,1844
,2012-12-10 12:00,10,18.85,18.85,18.75,18.79,2893
,2012-12-10 12:30,10,18.78,18.8,18.75,18.78,1641
,2012-12-11 01:30,11,18.78,18.81,18.76,18.76,799
,2012-12-11 02:00,11,18.77,18.79,18.76,18.79,304
,2012-12-11 02:30,11,18.79,18.84,18.79,18.83,623
,2012-12-11 03:00,11,18.83,18.84,18.81,18.83,178
,2012-12-11 03:30,11,18.82,18.84,18.81,18.84,190
,2012-12-11 04:00,11,18.84,18.84,18.82,18.84,218
,2012-12-11 04:30,11,18.84,18.86,18.8,18.84,511
,2012-12-11 05:00,11,18.84,18.84,18.82,18.84,126
,2012-12-11 05:30,11,18.83,18.83,18.8,18.81,269
,2012-12-11 06:00,11,18.81,18.83,18.8,18.8,537
,2012-12-11 06:30,11,18.8,18.85,18.79,18.82,622
,2012-12-11 07:00,11,18.82,18.86,18.81,18.82,1420
,2012-12-11 07:30,11,18.82,18.83,18.75,18.76,2552
,2012-12-11 08:00,11,18.77,18.82,18.7,18.74,3468
,2012-12-11 08:30,11,18.74,18.75,18.71,18.73,1116
,2012-12-11 09:00,11,18.73,18.78,18.72,18.76,680
,2012-12-11 09:30,11,18.76,18.84,18.75,18.8,1996
,2012-12-11 10:00,11,18.82,18.86,18.76,18.81,1339
,2012-12-11 10:30,11,18.81,18.86,18.78,18.85,741
,2012-12-11 11:00,11,18.85,18.94,18.83,18.88,3004
,2012-12-11 11:30,11,18.89,18.9,18.84,18.84,781
,2012-12-11 12:00,11,18.85,18.9,18.8,18.88,2716
,2012-12-11 12:30,11,18.89,18.91,18.85,18.89,1270
,2012-12-12 01:30,12,18.89,18.9,18.86,18.87,333
,2012-12-12 02:00,12,18.88,18.89,18.87,18.88,105
,2012-12-12 02:30,12,18.88,18.91,18.86,18.87,316
,2012-12-12 03:00,12,18.88,18.88,18.82,18.87,631
,2012-12-12 03:30,12,18.85,18.86,18.83,18.83,168
,2012-12-12 04:00,12,18.83,18.85,18.81,18.82,271
,2012-12-12 04:30,12,18.83,18.85,18.82,18.82,245
,2012-12-12 05:00,12,18.83,18.84,18.82,18.82,340
,2012-12-12 05:30,12,18.82,18.87,18.82,18.86,762
,2012-12-12 06:00,12,18.87,18.87,18.84,18.85,129
,2012-12-12 06:30,12,18.85,18.87,18.76,18.78,1087
,2012-12-12 07:00,12,18.77,18.81,18.74,18.76,1308
,2012-12-12 07:30,12,18.76,18.84,18.76,18.79,863
,2012-12-12 08:00,12,18.79,18.85,18.76,18.79,1521
,2012-12-12 08:30,12,18.77,18.82,18.63,18.72,6405
,2012-12-12 09:00,12,18.71,18.75,18.68,18.69,1446
,2012-12-12 09:30,12,18.69,18.71,18.61,18.64,3818
,2012-12-12 10:00,12,18.63,18.66,18.53,18.55,6540
,2012-12-12 10:30,12,18.54,18.59,18.53,18.59,1609
,2012-12-12 11:00,12,18.58,18.65,18.57,18.61,2233
,2012-12-12 11:30,12,18.61,18.67,18.57,18.59,1719
,2012-12-12 12:00,12,18.58,18.6,18.52,18.53,3610
,2012-12-12 12:30,12,18.53,18.6,18.5,18.52,2561
,2012-12-13 01:30,13,18.55,18.56,18.5,18.52,931
,2012-12-13 02:00,13,18.53,18.55,18.51,18.54,219
,2012-12-13 02:30,13,18.53,18.54,18.5,18.51,510
,2012-12-13 03:00,13,18.51,18.52,18.43,18.48,3062
,2012-12-13 03:30,13,18.47,18.49,18.46,18.47,379
,2012-12-13 04:00,13,18.47,18.48,18.45,18.45,490
,2012-12-13 04:30,13,18.46,18.49,18.44,18.49,618
,2012-12-13 05:00,13,18.49,18.51,18.46,18.49,274
,2012-12-13 05:30,13,18.49,18.5,18.46,18.49,366
,2012-12-13 06:00,13,18.5,18.51,18.45,18.46,347
,2012-12-13 06:30,13,18.45,18.48,18.43,18.45,391
,2012-12-13 07:00,13,18.44,18.47,18.42,18.42,1225
,2012-12-13 07:30,13,18.43,18.44,18.36,18.39,2724
,2012-12-13 08:00,13,18.39,18.41,18.31,18.31,3364
,2012-12-13 08:30,13,18.32,18.39,18.31,18.37,1242
,2012-12-13 09:00,13,18.37,18.4,18.34,18.38,1078
,2012-12-13 09:30,13,18.38,18.4,18.32,18.4,1469
,2012-12-13 10:00,13,18.39,18.52,18.37,18.43,2567
,2012-12-13 10:30,13,18.43,18.51,18.42,18.47,1302
,2012-12-13 11:00,13,18.48,18.55,18.45,18.51,1308
,2012-12-13 11:30,13,18.52,18.52,18.48,18.52,766
,2012-12-13 12:00,13,18.52,18.55,18.49,18.54,3613
,2012-12-13 12:30,13,18.54,18.63,18.52,18.61,2204
,2012-12-14 01:30,14,18.63,18.69,18.6,18.65,1045
,2012-12-14 02:00,14,18.65,18.65,18.6,18.64,127
,2012-12-14 02:30,14,18.63,18.64,18.62,18.63,265
,2012-12-14 03:00,14,18.64,18.72,18.63,18.65,708
,2012-12-14 03:30,14,18.67,18.68,18.65,18.66,516
,2012-12-14 04:00,14,18.65,18.72,18.65,18.69,445
,2012-12-14 04:30,14,18.69,18.7,18.67,18.67,323
,2012-12-14 05:00,14,18.68,18.7,18.65,18.67,576
,2012-12-14 05:30,14,18.67,18.73,18.65,18.73,293
,2012-12-14 06:00,14,18.73,18.82,18.71,18.82,2349
,2012-12-14 06:30,14,18.82,18.83,18.73,18.73,549
,2012-12-14 07:00,14,18.73,18.75,18.6,18.65,1855
,2012-12-14 07:30,14,18.65,18.68,18.62,18.62,620
,2012-12-14 08:00,14,18.62,18.65,18.61,18.65,866
,2012-12-14 08:30,14,18.65,18.65,18.62,18.63,600
,2012-12-14 09:00,14,18.63,18.69,18.62,18.67,914
,2012-12-14 09:30,14,18.67,18.88,18.66,18.84,4459
,2012-12-14 10:00,14,18.84,18.99,18.84,18.91,8109
,2012-12-14 10:30,14,18.92,18.95,18.86,18.91,2187
,2012-12-14 11:00,14,18.91,18.96,18.88,18.88,1860
,2012-12-14 11:30,14,18.89,18.96,18.86,18.95,984
,2012-12-14 12:00,14,18.96,19.03,18.94,19.02,5144
,2012-12-14 12:30,14,19.02,19.06,18.96,18.98,3455
,2012-12-17 01:30,17,19.15,19.3,19.15,19.23,3274
,2012-12-17 02:00,17,19.24,19.26,19.21,19.21,571
,2012-12-17 02:30,17,19.22,19.24,19.19,19.23,509
,2012-12-17 03:00,17,19.23,19.23,19.15,19.18,726
,2012-12-17 03:30,17,19.16,19.19,19.15,19.17,176
,2012-12-17 04:00,17,19.17,19.22,19.17,19.2,145
,2012-12-17 04:30,17,19.2,19.2,19.18,19.18,78
,2012-12-17 05:00,17,19.18,19.18,19.14,19.16,682
,2012-12-17 05:30,17,19.15,19.19,19.14,19.16,311
,2012-12-17 06:00,17,19.16,19.17,19.15,19.15,147
,2012-12-17 06:30,17,19.16,19.17,19.14,19.14,119
,2012-12-17 07:00,17,19.14,19.24,19.14,19.2,2502
,2012-12-17 07:30,17,19.2,19.29,19.19,19.25,2100
,2012-12-17 08:00,17,19.24,19.26,19.17,19.23,1459
,2012-12-17 08:30,17,19.23,19.26,19.18,19.18,1215
,2012-12-17 09:00,17,19.19,19.25,19.18,19.24,1390
,2012-12-17 09:30,17,19.24,19.25,19.16,19.19,818
,2012-12-17 10:00,17,19.2,19.27,19.17,19.27,1459
,2012-12-17 10:30,17,19.27,19.43,19.26,19.38,6202
,2012-12-17 11:00,17,19.38,19.43,19.38,19.4,1830
,2012-12-17 11:30,17,19.4,19.43,19.38,19.41,1159
,2012-12-17 12:00,17,19.41,19.45,19.39,19.4,3745
,2012-12-17 12:30,17,19.4,19.42,19.34,19.36,2346
,2012-12-18 01:30,18,19.38,19.41,19.35,19.39,678
,2012-12-18 02:00,18,19.38,19.39,19.37,19.38,116
,2012-12-18 02:30,18,19.37,19.38,19.31,19.32,289
,2012-12-18 03:00,18,19.33,19.35,19.31,19.32,145
,2012-12-18 03:30,18,19.33,19.35,19.27,19.29,404
,2012-12-18 04:00,18,19.29,19.38,19.29,19.38,274
,2012-12-18 04:30,18,19.37,19.4,19.35,19.36,377
,2012-12-18 05:00,18,19.36,19.38,19.32,19.35,198
,2012-12-18 05:30,18,19.34,19.39,19.34,19.37,172
,2012-12-18 06:00,18,19.38,19.38,19.37,19.38,290
,2012-12-18 06:30,18,19.37,19.38,19.36,19.37,253
,2012-12-18 07:00,18,19.37,19.42,19.32,19.38,1937
,2012-12-18 07:30,18,19.38,19.41,19.35,19.36,706
,2012-12-18 08:00,18,19.37,19.4,19.34,19.37,911
,2012-12-18 08:30,18,19.36,19.37,19.06,19.22,6829
,2012-12-18 09:00,18,19.22,19.29,19.19,19.25,2157
,2012-12-18 09:30,18,19.26,19.28,19.19,19.19,912
,2012-12-18 10:00,18,19.18,19.21,19.12,19.14,1231
,2012-12-18 10:30,18,19.14,19.18,19.1,19.14,1492
,2012-12-18 11:00,18,19.15,19.23,19.11,19.23,918
,2012-12-18 11:30,18,19.23,19.27,19.2,19.26,871
,2012-12-18 12:00,18,19.25,19.41,19.23,19.39,3351
,2012-12-18 12:30,18,19.39,19.43,19.28,19.31,2377
,2012-12-19 01:30,19,19.37,19.38,19.29,19.3,361
,2012-12-19 02:00,19,19.3,19.32,19.26,19.3,187
,2012-12-19 02:30,19,19.3,19.33,19.3,19.33,155
,2012-12-19 03:00,19,19.32,19.33,19.3,19.33,160
,2012-12-19 03:30,19,19.33,19.37,19.33,19.35,186
,2012-12-19 04:00,19,19.35,19.36,19.33,19.35,189
,2012-12-19 04:30,19,19.35,19.37,19.35,19.37,130
,2012-12-19 05:00,19,19.37,19.37,19.35,19.36,139
,2012-12-19 05:30,19,19.34,19.37,19.34,19.36,112
,2012-12-19 06:00,19,19.36,19.4,19.35,19.38,459
,2012-12-19 06:30,19,19.38,19.42,19.36,19.41,750
,2012-12-19 07:00,19,19.41,19.46,19.34,19.36,2796
,2012-12-19 07:30,19,19.36,19.36,19.2,19.23,2547
,2012-12-19 08:00,19,19.23,19.38,19.22,19.35,1421
,2012-12-19 08:30,19,19.35,19.39,19.27,19.28,1113
,2012-12-19 09:00,19,19.28,19.34,19.27,19.32,767
,2012-12-19 09:30,19,19.31,19.35,19.27,19.28,1294
,2012-12-19 10:00,19,19.28,19.29,19.21,19.27,1122
,2012-12-19 10:30,19,19.27,19.27,19.15,19.22,1716
,2012-12-19 11:00,19,19.22,19.29,19.19,19.28,760
,2012-12-19 11:30,19,19.27,19.3,19.23,19.23,521
,2012-12-19 12:00,19,19.24,19.27,19.17,19.25,2115
,2012-12-19 12:30,19,19.25,19.27,19.22,19.25,1261
,2012-12-20 01:30,20,19.28,19.29,19.23,19.23,284
,2012-12-20 02:00,20,19.23,19.25,19.19,19.19,145
,2012-12-20 02:30,20,19.2,19.2,19.15,19.16,407
,2012-12-20 03:00,20,19.15,19.17,19.08,19.1,880
,2012-12-20 03:30,20,19.09,19.1,19.02,19.05,1072
,2012-12-20 04:00,20,19.05,19.06,19.01,19.02,732
,2012-12-20 04:30,20,19.02,19.06,19.02,19.04,167
,2012-12-20 05:00,20,19.04,19.06,18.83,18.9,2143
,2012-12-20 05:30,20,18.89,18.95,18.88,18.92,740
,2012-12-20 06:00,20,18.93,18.98,18.91,18.97,374
,2012-12-20 06:30,20,18.96,19.02,18.93,19.02,632
,2012-12-20 07:00,20,19.01,19.03,18.81,18.98,3808
,2012-12-20 07:30,20,18.97,18.98,18.88,18.92,703
,2012-12-20 08:00,20,18.93,18.98,18.91,18.98,592
,2012-12-20 08:30,20,18.97,19.11,18.97,19.06,2730
,2012-12-20 09:00,20,19.05,19.11,19.04,19.06,981
,2012-12-20 09:30,20,19.05,19.24,19.05,19.2,3249
,2012-12-20 10:00,20,19.2,19.24,19.14,19.16,1120
,2012-12-20 10:30,20,19.15,19.2,19.07,19.09,1904
,2012-12-20 11:00,20,19.09,19.18,19.03,19.18,818
,2012-12-20 11:30,20,19.17,19.2,19.1,19.14,666
,2012-12-20 12:00,20,19.14,19.27,19.12,19.25,2642
,2012-12-20 12:30,20,19.25,19.28,19.21,19.23,1383
,2012-12-21 01:30,21,19.23,19.25,19.18,19.21,469
,2012-12-21 02:00,21,19.21,19.21,19.18,19.19,184
,2012-12-21 02:30,21,19.18,19.23,19.18,19.21,134
,2012-12-21 03:00,21,19.22,19.23,19.21,19.21,36
,2012-12-21 03:30,21,19.21,19.23,19.16,19.19,300
,2012-12-21 04:00,21,19.17,19.18,19.16,19.16,250
,2012-12-21 04:30,21,19.16,19.19,19.16,19.19,248
,2012-12-21 05:00,21,19.18,19.25,19.18,19.23,186
,2012-12-21 05:30,21,19.24,19.29,19.21,19.24,559
,2012-12-21 06:00,21,19.25,19.25,19.21,19.24,117
,2012-12-21 06:30,21,19.24,19.25,19.22,19.23,255
,2012-12-21 07:00,21,19.24,19.27,19.21,19.26,1500
,2012-12-21 07:30,21,19.26,19.29,19.25,19.29,763
,2012-12-21 08:00,21,19.28,19.3,19.21,19.23,1012
,2012-12-21 08:30,21,19.22,19.22,19.12,19.15,1407
,2012-12-21 09:00,21,19.15,19.2,19.13,19.18,807
,2012-12-21 09:30,21,19.18,19.19,19.13,19.16,604
,2012-12-21 10:00,21,19.16,19.2,19.13,19.2,1051
,2012-12-21 10:30,21,19.2,19.35,19.18,19.28,4352
,2012-12-21 11:00,21,19.28,19.29,19.24,19.25,464
,2012-12-21 11:30,21,19.25,19.3,19.23,19.27,681
,2012-12-21 12:00,21,19.28,19.3,19.21,19.24,2157
,2012-12-21 12:30,21,19.24,19.24,19.08,19.09,1248
,2012-12-24 01:30,24,19.09,19.18,19.08,19.18,218
,2012-12-24 02:00,24,19.18,19.23,19.17,19.23,183
,2012-12-24 02:30,24,19.24,19.29,19.21,19.29,246
,2012-12-24 03:00,24,19.29,19.29,19.23,19.23,132
,2012-12-24 03:30,24,19.22,19.23,19.17,19.2,75
,2012-12-24 04:00,24,19.18,19.22,19.17,19.19,97
,2012-12-24 04:30,24,19.2,19.2,19.14,19.18,171
,2012-12-24 05:00,24,19.21,19.22,19.18,19.2,63
,2012-12-24 05:30,24,19.19,19.21,19.17,19.2,103
,2012-12-24 06:00,24,19.2,19.26,19.19,19.2,235
,2012-12-24 06:30,24,19.22,19.23,19.2,19.22,121
,2012-12-24 07:00,24,19.22,19.23,19.2,19.22,258
,2012-12-24 07:30,24,19.22,19.26,19.21,19.24,963
,2012-12-24 08:00,24,19.24,19.25,19.18,19.22,337
,2012-12-24 08:30,24,19.22,19.25,19.22,19.25,444
,2012-12-24 09:00,24,19.25,19.25,19.22,19.24,384
,2012-12-24 09:30,24,19.24,19.24,19.14,19.16,440
,2012-12-24 10:00,24,19.17,19.19,19.14,19.15,472
,2012-12-24 10:30,24,19.15,19.15,19.12,19.13,628
,2012-12-24 11:00,24,19.12,19.13,19.04,19.05,850
,2012-12-24 11:30,24,19.06,19.12,18.99,19,989
,2012-12-26 06:30,26,19.05,19.06,19.03,19.04,316
,2012-12-26 07:00,26,19.03,19.22,19.03,19.16,691
,2012-12-26 07:30,26,19.15,19.16,19.1,19.11,323
,2012-12-26 08:00,26,19.11,19.18,19.09,19.16,464
,2012-12-26 08:30,26,19.16,19.19,19.15,19.17,481
,2012-12-26 09:00,26,19.16,19.2,19.15,19.16,290
,2012-12-26 09:30,26,19.16,19.18,19.14,19.16,449
,2012-12-26 10:00,26,19.15,19.17,19.13,19.13,358
,2012-12-26 10:30,26,19.14,19.18,19.13,19.16,229
,2012-12-26 11:00,26,19.16,19.18,19.12,19.14,410
,2012-12-26 11:30,26,19.14,19.17,19.12,19.12,349
,2012-12-26 12:00,26,19.13,19.13,19.04,19.04,1029
,2012-12-26 12:30,26,19.04,19.1,19.03,19.1,630
,2012-12-27 01:30,27,19.1,19.15,19.05,19.07,290
,2012-12-27 02:00,27,19.07,19.09,19.04,19.06,266
,2012-12-27 02:30,27,19.05,19.13,19.02,19.12,272
,2012-12-27 03:00,27,19.12,19.13,19.1,19.12,98
,2012-12-27 03:30,27,19.13,19.15,19.11,19.15,100
,2012-12-27 04:00,27,19.15,19.16,19.12,19.16,55
,2012-12-27 04:30,27,19.15,19.17,19.13,19.17,235
,2012-12-27 05:00,27,19.17,19.19,19.16,19.18,185
,2012-12-27 05:30,27,19.19,19.19,19.17,19.17,87
,2012-12-27 06:00,27,19.17,19.17,19.13,19.14,119
,2012-12-27 06:30,27,19.14,19.17,19.13,19.16,178
,2012-12-27 07:00,27,19.17,19.19,19.12,19.17,904
,2012-12-27 07:30,27,19.17,19.17,19.06,19.12,536
,2012-12-27 08:00,27,19.13,19.3,19.12,19.3,2225
,2012-12-27 08:30,27,19.29,19.35,19.24,19.34,3024
,2012-12-27 09:00,27,19.34,19.35,19.31,19.31,1106
,2012-12-27 09:30,27,19.32,19.45,19.28,19.44,4934
,2012-12-27 10:00,27,19.43,19.52,19.42,19.49,5927
,2012-12-27 10:30,27,19.49,19.55,19.46,19.53,2915
,2012-12-27 11:00,27,19.53,19.55,19.43,19.46,1716
,2012-12-27 11:30,27,19.46,19.46,19.39,19.44,1196
,2012-12-27 12:00,27,19.45,19.5,19.42,19.49,1981
,2012-12-27 12:30,27,19.49,19.53,19.46,19.51,1539
,2012-12-28 01:30,28,19.5,19.5,19.45,19.45,469
,2012-12-28 02:00,28,19.44,19.46,19.44,19.45,121
,2012-12-28 02:30,28,19.45,19.46,19.42,19.44,176
,2012-12-28 03:00,28,19.44,19.46,19.42,19.44,107
,2012-12-28 03:30,28,19.44,19.5,19.44,19.45,224
,2012-12-28 04:00,28,19.45,19.48,19.45,19.48,57
,2012-12-28 04:30,28,19.49,19.52,19.47,19.49,105
,2012-12-28 05:00,28,19.48,19.49,19.45,19.45,246
,2012-12-28 05:30,28,19.46,19.49,19.45,19.48,112
,2012-12-28 06:00,28,19.48,19.52,19.48,19.52,172
,2012-12-28 06:30,28,19.52,19.55,19.49,19.5,796
,2012-12-28 07:00,28,19.49,19.57,19.48,19.56,1429
,2012-12-28 07:30,28,19.57,19.58,19.51,19.53,760
,2012-12-28 08:00,28,19.53,19.53,19.47,19.47,916
,2012-12-28 08:30,28,19.47,19.54,19.47,19.53,720
,2012-12-28 09:00,28,19.52,19.53,19.5,19.52,419
,2012-12-28 09:30,28,19.51,19.55,19.48,19.49,1046
,2012-12-28 10:00,28,19.49,19.56,19.49,19.5,803
,2012-12-28 10:30,28,19.51,19.52,19.47,19.49,690
,2012-12-28 11:00,28,19.5,19.5,19.45,19.47,385
,2012-12-28 11:30,28,19.46,19.47,19.4,19.42,1149
,2012-12-28 12:00,28,19.43,19.46,19.39,19.39,1824
,2012-12-28 12:30,28,19.4,19.43,19.4,19.41,394
,2012-12-28 13:00,28,19.41,19.41,19.41,19.41,1
,2012-12-31 01:30,31,19.39,19.4,19.3,19.38,460
,2012-12-31 02:00,31,19.37,19.45,19.37,19.42,26
,2012-12-31 02:30,31,19.42,19.47,19.42,19.46,79
,2012-12-31 03:00,31,19.46,19.49,19.44,19.48,133
,2012-12-31 03:30,31,19.48,19.52,19.48,19.51,90
,2012-12-31 04:00,31,19.52,19.54,19.52,19.53,245
,2012-12-31 04:30,31,19.53,19.54,19.53,19.54,37
,2012-12-31 05:00,31,19.53,19.54,19.46,19.5,437
,2012-12-31 05:30,31,19.48,19.53,19.47,19.52,108
,2012-12-31 06:00,31,19.53,19.53,19.47,19.47,150
,2012-12-31 06:30,31,19.48,19.52,19.47,19.52,49
,2012-12-31 07:00,31,19.52,19.57,19.51,19.55,935
,2012-12-31 07:30,31,19.55,19.55,19.51,19.55,496
,2012-12-31 08:00,31,19.55,19.55,19.54,19.55,306
,2012-12-31 08:30,31,19.54,19.58,19.54,19.58,566
,2012-12-31 09:00,31,19.57,19.58,19.54,19.54,286
,2012-12-31 09:30,31,19.54,19.55,19.29,19.32,2082
,2012-12-31 10:00,31,19.32,19.46,19.31,19.46,777
,2012-12-31 10:30,31,19.46,19.51,19.43,19.45,543
,2012-12-31 11:00,31,19.44,19.5,19.37,19.43,560
,2012-12-31 11:30,31,19.42,19.5,19.37,19.48,211
,2012-12-31 12:00,31,19.47,19.55,19.39,19.5,3224
,2012-12-31 12:30,31,19.5,19.56,19.46,19.55,720
,2013-01-02 06:30,2,19.65,19.65,19.58,19.62,3871
,2013-01-02 07:00,2,19.64,19.71,19.64,19.69,5492
,2013-01-02 07:30,2,19.69,19.7,19.67,19.68,893
,2013-01-02 08:00,2,19.69,19.74,19.68,19.73,2264
,2013-01-02 08:30,2,19.74,19.74,19.69,19.71,968
,2013-01-02 09:00,2,19.71,19.73,19.68,19.72,1078
,2013-01-02 09:30,2,19.73,19.75,19.69,19.73,1530
,2013-01-02 10:00,2,19.73,19.73,19.68,19.71,977
,2013-01-02 10:30,2,19.71,19.74,19.67,19.69,2353
,2013-01-02 11:00,2,19.69,19.74,19.68,19.71,1082
,2013-01-02 11:30,2,19.71,19.72,19.68,19.7,789
,2013-01-02 12:00,2,19.7,19.72,19.68,19.7,1877
,2013-01-02 12:30,2,19.7,19.7,19.63,19.7,1595
,2013-01-03 01:30,3,19.7,19.7,19.65,19.7,385
,2013-01-03 02:00,3,19.7,19.7,19.68,19.69,307
,2013-01-03 02:30,3,19.69,19.71,19.67,19.69,322
,2013-01-03 03:00,3,19.7,19.71,19.68,19.68,284
,2013-01-03 03:30,3,19.68,19.69,19.61,19.64,479
,2013-01-03 04:00,3,19.65,19.67,19.63,19.65,195
,2013-01-03 04:30,3,19.64,19.65,19.6,19.61,641
,2013-01-03 05:00,3,19.62,19.63,19.52,19.56,651
,2013-01-03 05:30,3,19.56,19.58,19.51,19.56,501
,2013-01-03 06:00,3,19.55,19.62,19.55,19.6,405
,2013-01-03 06:30,3,19.6,19.63,19.6,19.62,617
,2013-01-03 07:00,3,19.63,19.64,19.53,19.59,3557
,2013-01-03 07:30,3,19.59,19.61,19.05,19.19,13697
,2013-01-03 08:00,3,19.19,19.26,19.15,19.19,6598
,2013-01-03 08:30,3,19.19,19.28,19.19,19.24,3258
,2013-01-03 09:00,3,19.25,19.27,19.23,19.24,1518
,2013-01-03 09:30,3,19.24,19.28,19.23,19.25,1533
,2013-01-03 10:00,3,19.24,19.24,19.19,19.2,1900
,2013-01-03 10:30,3,19.21,19.22,19.12,19.14,2814
,2013-01-03 11:00,3,19.16,19.19,18.89,18.91,8057
,2013-01-03 11:30,3,18.92,19.09,18.91,19.05,4852
,2013-01-03 12:00,3,19.06,19.14,19.04,19.09,2883
,2013-01-03 12:30,3,19.1,19.11,19.05,19.06,1572
,2013-01-04 01:30,4,19.06,19.1,18.97,19,705
,2013-01-04 02:00,4,19.01,19.03,18.95,18.99,434
,2013-01-04 02:30,4,18.99,19,18.86,18.92,1502
,2013-01-04 03:00,4,18.92,18.93,18.89,18.91,490
,2013-01-04 03:30,4,18.9,18.93,18.9,18.93,178
,2013-01-04 04:00,4,18.91,18.96,18.9,18.95,345
,2013-01-04 04:30,4,18.96,18.99,18.95,18.96,115
,2013-01-04 05:00,4,18.96,18.97,18.95,18.96,114
,2013-01-04 05:30,4,18.97,18.97,18.9,18.9,312
,2013-01-04 06:00,4,18.9,19,18.9,19,338
,2013-01-04 06:30,4,19,19.01,18.9,18.94,433
,2013-01-04 07:00,4,18.95,19.02,18.87,18.94,2193
,2013-01-04 07:30,4,18.93,18.95,18.77,18.8,4057
,2013-01-04 08:00,4,18.8,18.9,18.8,18.83,1427
,2013-01-04 08:30,4,18.83,18.88,18.8,18.87,1395
,2013-01-04 09:00,4,18.87,18.91,18.83,18.86,1023
,2013-01-04 09:30,4,18.85,18.96,18.83,18.9,2261
,2013-01-04 10:00,4,18.9,18.9,18.84,18.85,1440
,2013-01-04 10:30,4,18.86,18.94,18.84,18.92,1292
,2013-01-04 11:00,4,18.91,18.94,18.89,18.92,647
,2013-01-04 11:30,4,18.91,18.94,18.85,18.89,893
,2013-01-04 12:00,4,18.89,18.91,18.81,18.86,2230
,2013-01-04 12:30,4,18.86,18.9,18.84,18.86,1188
,2013-01-07 01:30,7,18.94,19.02,18.92,19.02,1125
,2013-01-07 02:00,7,19.02,19.04,19,19.01,281
,2013-01-07 02:30,7,19.03,19.04,19.02,19.03,178
,2013-01-07 03:00,7,19.03,19.03,19,19.01,684
,2013-01-07 03:30,7,19.01,19.03,19,19.02,156
,2013-01-07 04:00,7,19.03,19.03,19,19.02,171
,2013-01-07 04:30,7,19.03,19.04,18.94,19.03,563
,2013-01-07 05:00,7,19.04,19.04,19.02,19.02,276
,2013-01-07 05:30,7,19.03,19.04,18.95,18.97,415
,2013-01-07 06:00,7,18.98,19.01,18.95,19.01,112
,2013-01-07 06:30,7,19.01,19.04,18.98,19.01,414
,2013-01-07 07:00,7,19.01,19.05,18.95,18.98,1358
,2013-01-07 07:30,7,18.98,19.01,18.98,18.99,379
,2013-01-07 08:00,7,19,19.03,18.98,19.02,620
,2013-01-07 08:30,7,19.02,19.02,18.9,18.93,1861
,2013-01-07 09:00,7,18.94,19.01,18.92,18.96,881
,2013-01-07 09:30,7,18.96,18.97,18.84,18.87,3624
,2013-01-07 10:00,7,18.86,18.87,18.69,18.7,6667
,2013-01-07 10:30,7,18.7,18.75,18.67,18.72,2499
,2013-01-07 11:00,7,18.73,18.78,18.73,18.78,721
,2013-01-07 11:30,7,18.77,18.91,18.76,18.89,1658
,2013-01-07 12:00,7,18.89,18.9,18.83,18.86,2901
,2013-01-07 12:30,7,18.87,18.92,18.86,18.9,1185
,2013-01-08 01:30,8,18.98,19.02,18.91,19.01,931
,2013-01-08 02:00,8,19.01,19.01,18.96,18.96,86
,2013-01-08 02:30,8,18.96,18.99,18.9,18.9,335
,2013-01-08 03:00,8,18.91,18.94,18.88,18.88,345
,2013-01-08 03:30,8,18.88,18.94,18.88,18.89,267
,2013-01-08 04:00,8,18.89,18.91,18.87,18.9,210
,2013-01-08 04:30,8,18.91,18.91,18.86,18.87,119
,2013-01-08 05:00,8,18.87,18.92,18.85,18.9,283
,2013-01-08 05:30,8,18.9,18.91,18.87,18.9,132
,2013-01-08 06:00,8,18.9,18.9,18.83,18.88,460
,2013-01-08 06:30,8,18.87,18.89,18.86,18.88,378
,2013-01-08 07:00,8,18.88,18.93,18.83,18.89,1653
,2013-01-08 07:30,8,18.89,18.89,18.81,18.83,956
,2013-01-08 08:00,8,18.83,18.84,18.77,18.8,1547
,2013-01-08 08:30,8,18.8,18.8,18.72,18.77,1932
,2013-01-08 09:00,8,18.77,18.77,18.72,18.74,1012
,2013-01-08 09:30,8,18.73,18.83,18.71,18.73,2347
,2013-01-08 10:00,8,18.73,18.76,18.63,18.69,5049
,2013-01-08 10:30,8,18.7,18.73,18.65,18.7,2027
,2013-01-08 11:00,8,18.69,18.83,18.69,18.81,2407
,2013-01-08 11:30,8,18.81,18.82,18.7,18.72,1041
,2013-01-08 12:00,8,18.72,18.83,18.64,18.69,7579
,2013-01-08 12:30,8,18.68,18.69,18.61,18.61,4437
,2013-01-09 01:30,9,18.67,18.77,18.66,18.76,727
,2013-01-09 02:00,9,18.77,18.78,18.74,18.74,171
,2013-01-09 02:30,9,18.74,18.76,18.73,18.73,188
,2013-01-09 03:00,9,18.74,18.76,18.66,18.66,512
,2013-01-09 03:30,9,18.67,18.73,18.65,18.7,761
,2013-01-09 04:00,9,18.71,18.72,18.69,18.72,287
,2013-01-09 04:30,9,18.72,18.72,18.69,18.7,206
,2013-01-09 05:00,9,18.71,18.72,18.69,18.72,563
,2013-01-09 05:30,9,18.72,18.78,18.72,18.77,461
,2013-01-09 06:00,9,18.78,18.78,18.7,18.7,305
,2013-01-09 06:30,9,18.7,18.77,18.69,18.75,398
,2013-01-09 07:00,9,18.76,18.8,18.68,18.7,2431
,2013-01-09 07:30,9,18.7,18.71,18.61,18.65,2673
,2013-01-09 08:00,9,18.64,18.67,18.6,18.62,1857
,2013-01-09 08:30,9,18.63,18.64,18.56,18.62,2597
,2013-01-09 09:00,9,18.62,18.69,18.58,18.58,1513
,2013-01-09 09:30,9,18.58,18.6,18.53,18.55,3277
,2013-01-09 10:00,9,18.55,18.56,18.52,18.53,2639
,2013-01-09 10:30,9,18.53,18.67,18.52,18.64,3770
,2013-01-09 11:00,9,18.65,18.69,18.59,18.59,1973
,2013-01-09 11:30,9,18.6,18.66,18.58,18.66,1698
,2013-01-09 12:00,9,18.65,18.73,18.63,18.72,5605
,2013-01-09 12:30,9,18.72,18.81,18.71,18.8,3563
,2013-01-10 01:30,10,18.83,18.93,18.75,18.87,2240
,2013-01-10 02:00,10,18.86,18.91,18.85,18.85,496
,2013-01-10 02:30,10,18.85,18.86,18.78,18.82,402
,2013-01-10 03:00,10,18.82,18.85,18.81,18.82,160
,2013-01-10 03:30,10,18.81,18.88,18.81,18.85,289
,2013-01-10 04:00,10,18.86,18.93,18.82,18.93,574
,2013-01-10 04:30,10,18.93,18.93,18.86,18.87,507
,2013-01-10 05:00,10,18.88,18.9,18.87,18.89,148
,2013-01-10 05:30,10,18.89,18.89,18.84,18.86,307
,2013-01-10 06:00,10,18.86,18.89,18.86,18.87,142
,2013-01-10 06:30,10,18.86,18.88,18.86,18.86,189
,2013-01-10 07:00,10,18.86,18.86,18.8,18.86,1671
,2013-01-10 07:30,10,18.86,18.89,18.81,18.89,1381
,2013-01-10 08:00,10,18.9,18.9,18.86,18.86,607
,2013-01-10 08:30,10,18.85,18.85,18.72,18.75,3149
,2013-01-10 09:00,10,18.75,18.84,18.75,18.76,2236
,2013-01-10 09:30,10,18.77,18.82,18.76,18.78,1098
,2013-01-10 10:00,10,18.78,18.86,18.78,18.85,1308
,2013-01-10 10:30,10,18.84,18.93,18.84,18.91,1943
,2013-01-10 11:00,10,18.9,18.96,18.88,18.95,2018
,2013-01-10 11:30,10,18.95,18.96,18.9,18.92,919
,2013-01-10 12:00,10,18.92,18.99,18.9,18.99,5830
,2013-01-10 12:30,10,18.99,18.99,18.94,18.97,2737
,2013-01-11 01:30,11,18.95,18.95,18.9,18.9,408
,2013-01-11 02:00,11,18.9,18.9,18.86,18.88,269
,2013-01-11 02:30,11,18.87,18.89,18.86,18.88,282
,2013-01-11 03:00,11,18.88,18.89,18.86,18.87,110
,2013-01-11 03:30,11,18.86,18.91,18.86,18.87,227
,2013-01-11 04:00,11,18.87,18.88,18.87,18.88,83
,2013-01-11 04:30,11,18.88,18.88,18.86,18.86,98
,2013-01-11 05:00,11,18.87,18.89,18.86,18.87,76
,2013-01-11 05:30,11,18.87,18.87,18.85,18.87,134
,2013-01-11 06:00,11,18.87,18.88,18.86,18.87,300
,2013-01-11 06:30,11,18.87,18.93,18.86,18.92,545
,2013-01-11 07:00,11,18.91,18.95,18.85,18.87,1419
,2013-01-11 07:30,11,18.88,18.92,18.87,18.91,599
,2013-01-11 08:00,11,18.91,18.95,18.87,18.95,1063
,2013-01-11 08:30,11,18.95,19.01,18.94,18.98,3485
,2013-01-11 09:00,11,18.98,18.99,18.92,18.95,1052
,2013-01-11 09:30,11,18.95,18.96,18.93,18.96,732
,2013-01-11 10:00,11,18.96,18.98,18.92,18.97,1265
,2013-01-11 10:30,11,18.97,19,18.94,18.98,1216
,2013-01-11 11:00,11,18.98,19.08,18.97,19.07,4428
,2013-01-11 11:30,11,19.07,19.08,19.05,19.08,2066
,2013-01-11 12:00,11,19.08,19.19,19.07,19.18,10162
,2013-01-11 12:30,11,19.19,19.19,19.1,19.19,3507
,2013-01-14 01:30,14,19.14,19.17,19.11,19.16,980
,2013-01-14 02:00,14,19.15,19.15,19.12,19.13,153
,2013-01-14 02:30,14,19.12,19.14,19.11,19.12,249
,2013-01-14 03:00,14,19.12,19.13,19.06,19.08,443
,2013-01-14 03:30,14,19.09,19.09,19,19.01,854
,2013-01-14 04:00,14,19.01,19.02,18.98,19.02,579
,2013-01-14 04:30,14,19.01,19.05,19.01,19.04,252
,2013-01-14 05:00,14,19.05,19.07,19.04,19.06,338
,2013-01-14 05:30,14,19.06,19.07,19.03,19.05,51
,2013-01-14 06:00,14,19.05,19.06,19.03,19.05,213
,2013-01-14 06:30,14,19.05,19.06,19.04,19.04,224
,2013-01-14 07:00,14,19.04,19.05,18.99,19.05,1709
,2013-01-14 07:30,14,19.05,19.05,19.01,19.02,643
,2013-01-14 08:00,14,19.02,19.03,18.81,18.91,4722
,2013-01-14 08:30,14,18.91,18.93,18.84,18.9,2679
,2013-01-14 09:00,14,18.9,18.92,18.83,18.84,1393
,2013-01-14 09:30,14,18.85,18.89,18.83,18.85,975
,2013-01-14 10:00,14,18.85,18.87,18.81,18.87,2666
,2013-01-14 10:30,14,18.87,18.89,18.81,18.88,2180
,2013-01-14 11:00,14,18.87,18.87,18.81,18.85,881
,2013-01-14 11:30,14,18.85,18.89,18.84,18.86,1205
,2013-01-14 12:00,14,18.86,18.94,18.84,18.9,6639
,2013-01-14 12:30,14,18.9,18.91,18.85,18.87,1369
,2013-01-15 01:30,15,18.9,18.9,18.8,18.81,412
,2013-01-15 02:00,15,18.82,18.84,18.76,18.83,760
,2013-01-15 02:30,15,18.83,18.83,18.76,18.76,224
,2013-01-15 03:00,15,18.77,18.8,18.76,18.78,315
,2013-01-15 03:30,15,18.78,18.85,18.74,18.85,620
,2013-01-15 04:00,15,18.84,18.85,18.75,18.78,532
,2013-01-15 04:30,15,18.79,18.8,18.74,18.77,538
,2013-01-15 05:00,15,18.77,18.8,18.75,18.77,158
,2013-01-15 05:30,15,18.78,18.8,18.76,18.79,227
,2013-01-15 06:00,15,18.8,18.82,18.78,18.79,383
,2013-01-15 06:30,15,18.79,18.8,18.76,18.78,406
,2013-01-15 07:00,15,18.78,18.79,18.7,18.78,3371
,2013-01-15 07:30,15,18.77,18.83,18.76,18.81,886
,2013-01-15 08:00,15,18.81,18.82,18.77,18.8,756
,2013-01-15 08:30,15,18.8,18.8,18.77,18.79,591
,2013-01-15 09:00,15,18.78,18.83,18.77,18.82,1321
,2013-01-15 09:30,15,18.82,18.83,18.8,18.82,731
,2013-01-15 10:00,15,18.81,18.83,18.76,18.78,1593
,2013-01-15 10:30,15,18.79,18.81,18.76,18.77,381
,2013-01-15 11:00,15,18.77,18.78,18.61,18.64,5547
,2013-01-15 11:30,15,18.64,18.65,18.63,18.63,1062
,2013-01-15 12:00,15,18.63,18.65,18.58,18.65,3747
,2013-01-15 12:30,15,18.65,18.71,18.61,18.7,2300
,2013-01-16 01:30,16,18.7,18.74,18.65,18.69,478
,2013-01-16 02:00,16,18.7,18.72,18.69,18.7,239
,2013-01-16 02:30,16,18.7,18.7,18.68,18.7,189
,2013-01-16 03:00,16,18.7,18.71,18.69,18.69,199
,2013-01-16 03:30,16,18.69,18.69,18.67,18.69,120
,2013-01-16 04:00,16,18.69,18.69,18.67,18.67,139
,2013-01-16 04:30,16,18.68,18.69,18.65,18.65,134
,2013-01-16 05:00,16,18.65,18.66,18.61,18.63,424
,2013-01-16 05:30,16,18.63,18.63,18.61,18.62,128
,2013-01-16 06:00,16,18.63,18.63,18.6,18.61,622
,2013-01-16 06:30,16,18.62,18.63,18.58,18.6,758
,2013-01-16 07:00,16,18.6,18.61,18.38,18.44,10307
,2013-01-16 07:30,16,18.43,18.48,18.43,18.46,1208
,2013-01-16 08:00,16,18.46,18.46,18.43,18.46,1717
,2013-01-16 08:30,16,18.45,18.49,18.44,18.48,1165
,2013-01-16 09:00,16,18.48,18.49,18.47,18.47,706
,2013-01-16 09:30,16,18.47,18.47,18.43,18.44,1637
,2013-01-16 10:00,16,18.44,18.44,18.4,18.42,2589
,2013-01-16 10:30,16,18.41,18.43,18.39,18.4,1517
,2013-01-16 11:00,16,18.4,18.45,18.39,18.4,984
,2013-01-16 11:30,16,18.4,18.41,18.33,18.36,5502
,2013-01-16 12:00,16,18.36,18.47,18.36,18.46,3302
,2013-01-16 12:30,16,18.45,18.52,18.44,18.52,2189
,2013-01-17 01:30,17,18.52,18.52,18.45,18.45,879
,2013-01-17 02:00,17,18.46,18.48,18.45,18.45,269
,2013-01-17 02:30,17,18.47,18.47,18.41,18.43,374
,2013-01-17 03:00,17,18.43,18.46,18.43,18.44,507
,2013-01-17 03:30,17,18.44,18.47,18.43,18.45,414
,2013-01-17 04:00,17,18.46,18.52,18.45,18.49,788
,2013-01-17 04:30,17,18.49,18.52,18.47,18.48,419
,2013-01-17 05:00,17,18.49,18.51,18.48,18.5,187
,2013-01-17 05:30,17,18.5,18.54,18.48,18.51,593
,2013-01-17 06:00,17,18.52,18.54,18.5,18.51,326
,2013-01-17 06:30,17,18.51,18.52,18.48,18.49,951
,2013-01-17 07:00,17,18.5,18.51,18.45,18.47,1680
,2013-01-17 07:30,17,18.46,18.49,18.46,18.48,1129
,2013-01-17 08:00,17,18.48,18.48,18.42,18.44,1149
,2013-01-17 08:30,17,18.45,18.51,18.44,18.47,1794
,2013-01-17 09:00,17,18.47,18.59,18.46,18.56,3101
,2013-01-17 09:30,17,18.57,18.58,18.5,18.52,2096
,2013-01-17 10:00,17,18.52,18.58,18.52,18.54,1595
,2013-01-17 10:30,17,18.55,18.58,18.53,18.56,1362
,2013-01-17 11:00,17,18.57,18.57,18.52,18.52,1120
,2013-01-17 11:30,17,18.52,18.53,18.48,18.48,1732
,2013-01-17 12:00,17,18.49,18.5,18.4,18.43,3985
,2013-01-17 12:30,17,18.43,18.44,18.38,18.4,1892
,2013-01-18 01:30,18,18.46,18.5,18.44,18.48,729
,2013-01-18 02:00,18,18.49,18.5,18.46,18.47,106
,2013-01-18 02:30,18,18.47,18.49,18.43,18.48,307
,2013-01-18 03:00,18,18.48,18.55,18.48,18.51,552
,2013-01-18 03:30,18,18.51,18.53,18.49,18.5,228
,2013-01-18 04:00,18,18.5,18.62,18.47,18.6,1889
,2013-01-18 04:30,18,18.6,18.6,18.55,18.58,387
,2013-01-18 05:00,18,18.58,18.58,18.55,18.55,551
,2013-01-18 05:30,18,18.56,18.57,18.55,18.56,196
,2013-01-18 06:00,18,18.57,18.57,18.49,18.5,1300
,2013-01-18 06:30,18,18.5,18.53,18.48,18.51,886
,2013-01-18 07:00,18,18.5,18.59,18.49,18.59,2022
,2013-01-18 07:30,18,18.59,18.59,18.55,18.57,1076
,2013-01-18 08:00,18,18.57,18.58,18.5,18.55,955
,2013-01-18 08:30,18,18.55,18.55,18.52,18.53,561
,2013-01-18 09:00,18,18.53,18.56,18.52,18.56,774
,2013-01-18 09:30,18,18.55,18.55,18.51,18.51,778
,2013-01-18 10:00,18,18.51,18.52,18.42,18.43,4760
,2013-01-18 10:30,18,18.44,18.48,18.42,18.42,1041
,2013-01-18 11:00,18,18.42,18.47,18.41,18.47,1038
,2013-01-18 11:30,18,18.46,18.46,18.36,18.37,2356
,2013-01-18 12:00,18,18.38,18.4,18.35,18.38,2216
,2013-01-18 12:30,18,18.38,18.48,18.38,18.46,2070
,2013-01-22 01:30,22,18.32,18.43,18.32,18.39,1673
,2013-01-22 02:00,22,18.38,18.39,18.25,18.34,3840
,2013-01-22 02:30,22,18.34,18.39,18.31,18.32,872
,2013-01-22 03:00,22,18.32,18.33,18.27,18.3,769
,2013-01-22 03:30,22,18.3,18.33,18.29,18.3,369
,2013-01-22 04:00,22,18.31,18.33,18.3,18.31,142
,2013-01-22 04:30,22,18.32,18.32,18.29,18.31,259
,2013-01-22 05:00,22,18.31,18.31,18.28,18.29,393
,2013-01-22 05:30,22,18.29,18.3,18.28,18.29,867
,2013-01-22 06:00,22,18.31,18.34,18.28,18.33,658
,2013-01-22 06:30,22,18.33,18.37,18.33,18.35,999
,2013-01-22 07:00,22,18.35,18.45,18.33,18.41,2458
,2013-01-22 07:30,22,18.4,18.5,18.4,18.46,1879
,2013-01-22 08:00,22,18.46,18.46,18.4,18.41,1019
,2013-01-22 08:30,22,18.41,18.44,18.39,18.43,1206
,2013-01-22 09:00,22,18.43,18.45,18.37,18.37,1132
,2013-01-22 09:30,22,18.37,18.4,18.34,18.35,1096
,2013-01-22 10:00,22,18.34,18.36,18.28,18.28,3341
,2013-01-22 10:30,22,18.28,18.35,18.27,18.33,1781
,2013-01-22 11:00,22,18.33,18.35,18.29,18.29,1016
,2013-01-22 11:30,22,18.3,18.31,18.23,18.25,3876
,2013-01-22 12:00,22,18.24,18.25,18.08,18.13,9992
,2013-01-22 12:30,22,18.13,18.18,18.12,18.17,2472
,2013-01-23 01:30,23,18.17,18.2,18.06,18.08,1986
,2013-01-23 02:00,23,18.11,18.12,18.06,18.09,308
,2013-01-23 02:30,23,18.08,18.12,18.07,18.1,232
,2013-01-23 03:00,23,18.11,18.12,18.1,18.11,113
,2013-01-23 03:30,23,18.11,18.15,18.11,18.14,423
,2013-01-23 04:00,23,18.14,18.15,18.11,18.13,194
,2013-01-23 04:30,23,18.14,18.14,18.1,18.11,402
,2013-01-23 05:00,23,18.11,18.11,18.08,18.08,263
,2013-01-23 05:30,23,18.08,18.1,18.07,18.09,428
,2013-01-23 06:00,23,18.09,18.1,18.07,18.09,383
,2013-01-23 06:30,23,18.08,18.1,18.07,18.1,323
,2013-01-23 07:00,23,18.1,18.17,18.09,18.15,2419
,2013-01-23 07:30,23,18.16,18.33,18.15,18.28,4221
,2013-01-23 08:00,23,18.29,18.29,18.17,18.22,2221
,2013-01-23 08:30,23,18.22,18.25,18.18,18.21,1673
,2013-01-23 09:00,23,18.22,18.27,18.2,18.24,1389
,2013-01-23 09:30,23,18.24,18.33,18.24,18.32,2190
,2013-01-23 10:00,23,18.31,18.6,18.31,18.46,11740
,2013-01-23 10:30,23,18.46,18.51,18.45,18.5,1791
,2013-01-23 11:00,23,18.5,18.57,18.48,18.51,2262
,2013-01-23 11:30,23,18.51,18.53,18.47,18.48,1415
,2013-01-23 12:00,23,18.49,18.55,18.47,18.51,3257
,2013-01-23 12:30,23,18.51,18.56,18.47,18.56,2722
,2013-01-23 13:00,23,18.56,18.56,18.56,18.56,2
,2013-01-24 01:30,24,18.54,18.55,18.5,18.53,863
,2013-01-24 02:00,24,18.54,18.57,18.52,18.57,338
,2013-01-24 02:30,24,18.57,18.59,18.54,18.54,776
,2013-01-24 03:00,24,18.55,18.55,18.48,18.49,607
,2013-01-24 03:30,24,18.49,18.51,18.48,18.48,579
,2013-01-24 04:00,24,18.49,18.49,18.46,18.49,773
,2013-01-24 04:30,24,18.49,18.49,18.45,18.46,339
,2013-01-24 05:00,24,18.47,18.48,18.45,18.45,200
,2013-01-24 05:30,24,18.46,18.5,18.45,18.46,590
,2013-01-24 06:00,24,18.47,18.48,18.4,18.41,1180
,2013-01-24 06:30,24,18.42,18.44,18.4,18.42,538
,2013-01-24 07:00,24,18.42,18.49,18.42,18.45,1701
,2013-01-24 07:30,24,18.46,18.49,18.42,18.42,1392
,2013-01-24 08:00,24,18.42,18.43,18.31,18.4,2904
,2013-01-24 08:30,24,18.4,18.43,18.37,18.41,962
,2013-01-24 09:00,24,18.4,18.42,18.34,18.39,1381
,2013-01-24 09:30,24,18.4,18.47,18.37,18.44,1423
,2013-01-24 10:00,24,18.43,18.46,18.39,18.43,842
,2013-01-24 10:30,24,18.43,18.55,18.42,18.51,2012
,2013-01-24 11:00,24,18.52,18.52,18.46,18.51,1308
,2013-01-24 11:30,24,18.51,18.51,18.46,18.48,1676
,2013-01-24 12:00,24,18.49,18.52,18.47,18.48,2011
,2013-01-24 12:30,24,18.49,18.53,18.47,18.52,1334
,2013-01-25 01:30,25,18.55,18.55,18.38,18.4,721
,2013-01-25 02:00,25,18.39,18.44,18.37,18.38,329
,2013-01-25 02:30,25,18.38,18.44,18.38,18.4,201
,2013-01-25 03:00,25,18.41,18.41,18.34,18.36,647
,2013-01-25 03:30,25,18.36,18.39,18.34,18.37,172
,2013-01-25 04:00,25,18.37,18.38,18.36,18.36,151
,2013-01-25 04:30,25,18.37,18.38,18.36,18.37,155
,2013-01-25 05:00,25,18.38,18.42,18.37,18.4,179
,2013-01-25 05:30,25,18.4,18.41,18.38,18.39,126
,2013-01-25 06:00,25,18.4,18.47,18.39,18.44,344
,2013-01-25 06:30,25,18.44,18.44,18.31,18.32,1070
,2013-01-25 07:00,25,18.32,18.44,18.31,18.38,996
,2013-01-25 07:30,25,18.38,18.42,18.35,18.36,509
,2013-01-25 08:00,25,18.36,18.37,18.28,18.32,1850
,2013-01-25 08:30,25,18.32,18.37,18.26,18.31,2061
,2013-01-25 09:00,25,18.31,18.39,18.31,18.38,731
,2013-01-25 09:30,25,18.37,18.38,18.32,18.37,576
,2013-01-25 10:00,25,18.37,18.38,18.32,18.37,565
,2013-01-25 10:30,25,18.37,18.38,18.35,18.35,714
,2013-01-25 11:00,25,18.35,18.37,18.35,18.35,278
,2013-01-25 11:30,25,18.36,18.45,18.36,18.43,2352
,2013-01-25 12:00,25,18.42,18.43,18.33,18.36,3573
,2013-01-25 12:30,25,18.37,18.37,18.26,18.35,1723
,2013-01-28 01:30,28,18.47,18.47,18.35,18.45,2754
,2013-01-28 02:00,28,18.46,18.52,18.45,18.52,576
,2013-01-28 02:30,28,18.52,18.57,18.5,18.52,1073
,2013-01-28 03:00,28,18.52,18.56,18.51,18.55,388
,2013-01-28 03:30,28,18.55,18.58,18.5,18.56,616
,2013-01-28 04:00,28,18.55,18.56,18.51,18.52,193
,2013-01-28 04:30,28,18.52,18.55,18.5,18.54,294
,2013-01-28 05:00,28,18.55,18.56,18.5,18.52,281
,2013-01-28 05:30,28,18.53,18.53,18.5,18.52,183
,2013-01-28 06:00,28,18.51,18.53,18.49,18.5,318
,2013-01-28 06:30,28,18.51,18.57,18.49,18.56,1028
,2013-01-28 07:00,28,18.57,18.57,18.51,18.54,911
,2013-01-28 07:30,28,18.54,18.96,18.54,18.79,17457
,2013-01-28 08:00,28,18.79,18.8,18.7,18.73,2455
,2013-01-28 08:30,28,18.75,18.78,18.7,18.76,1359
,2013-01-28 09:00,28,18.76,18.78,18.7,18.72,1324
,2013-01-28 09:30,28,18.71,18.74,18.7,18.72,1162
,2013-01-28 10:00,28,18.72,18.77,18.71,18.74,1480
,2013-01-28 10:30,28,18.74,18.74,18.63,18.65,1583
,2013-01-28 11:00,28,18.65,18.7,18.64,18.69,562
,2013-01-28 11:30,28,18.7,18.7,18.67,18.67,455
,2013-01-28 12:00,28,18.68,18.77,18.63,18.72,3938
,2013-01-28 12:30,28,18.72,18.79,18.69,18.78,2728
,2013-01-29 01:30,29,18.75,18.78,18.74,18.76,706
,2013-01-29 02:00,29,18.76,18.77,18.75,18.75,151
,2013-01-29 02:30,29,18.76,18.77,18.74,18.77,318
,2013-01-29 03:00,29,18.77,18.77,18.73,18.73,302
,2013-01-29 03:30,29,18.74,18.74,18.69,18.7,938
,2013-01-29 04:00,29,18.7,18.71,18.67,18.67,343
,2013-01-29 04:30,29,18.69,18.69,18.66,18.67,216
,2013-01-29 05:00,29,18.68,18.68,18.63,18.64,362
,2013-01-29 05:30,29,18.63,18.68,18.61,18.63,1208
,2013-01-29 06:00,29,18.64,18.65,18.61,18.64,1063
,2013-01-29 06:30,29,18.64,18.67,18.61,18.61,749
,2013-01-29 07:00,29,18.62,18.64,18.51,18.59,4131
,2013-01-29 07:30,29,18.59,18.59,18.51,18.53,1477
,2013-01-29 08:00,29,18.53,18.54,18.31,18.37,9202
,2013-01-29 08:30,29,18.37,18.47,18.35,18.45,2739
,2013-01-29 09:00,29,18.44,18.47,18.39,18.41,1294
,2013-01-29 09:30,29,18.4,18.43,18.39,18.41,939
,2013-01-29 10:00,29,18.4,18.42,18.36,18.4,1758
,2013-01-29 10:30,29,18.41,18.45,18.36,18.39,1384
,2013-01-29 11:00,29,18.4,18.42,18.31,18.33,1854
,2013-01-29 11:30,29,18.33,18.4,18.32,18.39,943
,2013-01-29 12:00,29,18.38,18.4,18.32,18.37,2119
,2013-01-29 12:30,29,18.36,18.4,18.32,18.35,1454
,2013-01-30 01:30,30,18.6,18.73,18.5,18.64,5260
,2013-01-30 02:00,30,18.64,18.67,18.6,18.6,508
,2013-01-30 02:30,30,18.6,18.62,18.55,18.57,981
,2013-01-30 03:00,30,18.56,18.59,18.55,18.58,952
,2013-01-30 03:30,30,18.58,18.63,18.57,18.61,513
,2013-01-30 04:00,30,18.59,18.67,18.59,18.64,747
,2013-01-30 04:30,30,18.65,18.72,18.62,18.71,1291
,2013-01-30 05:00,30,18.71,18.72,18.67,18.67,587
,2013-01-30 05:30,30,18.67,18.68,18.64,18.67,275
,2013-01-30 06:00,30,18.67,18.76,18.65,18.74,1429
,2013-01-30 06:30,30,18.74,18.74,18.68,18.73,888
,2013-01-30 07:00,30,18.72,18.76,18.68,18.69,1705
,2013-01-30 07:30,30,18.68,18.68,18.61,18.62,990
,2013-01-30 08:00,30,18.62,18.69,18.6,18.67,1123
,2013-01-30 08:30,30,18.67,18.7,18.61,18.63,911
,2013-01-30 09:00,30,18.63,18.65,18.47,18.53,3584
,2013-01-30 09:30,30,18.53,18.53,18.37,18.38,3839
,2013-01-30 10:00,30,18.37,18.39,18.27,18.36,5663
,2013-01-30 10:30,30,18.37,18.53,18.31,18.49,4713
,2013-01-30 11:00,30,18.5,18.59,18.47,18.55,2052
,2013-01-30 11:30,30,18.56,18.63,18.52,18.62,1633
,2013-01-30 12:00,30,18.61,18.74,18.58,18.69,4968
,2013-01-30 12:30,30,18.69,18.73,18.61,18.67,2254
,2013-01-31 01:30,31,18.71,18.73,18.67,18.67,502
,2013-01-31 02:00,31,18.68,18.68,18.64,18.66,153
,2013-01-31 02:30,31,18.66,18.68,18.62,18.67,513
,2013-01-31 03:00,31,18.67,18.69,18.63,18.65,719
,2013-01-31 03:30,31,18.64,18.66,18.61,18.62,763
,2013-01-31 04:00,31,18.63,18.69,18.62,18.65,408
,2013-01-31 04:30,31,18.65,18.7,18.65,18.7,201
,2013-01-31 05:00,31,18.7,18.77,18.5,18.51,2521
,2013-01-31 05:30,31,18.51,18.64,18.46,18.63,1714
,2013-01-31 06:00,31,18.64,18.64,18.57,18.62,305
,2013-01-31 06:30,31,18.62,18.64,18.61,18.62,171
,2013-01-31 07:00,31,18.63,18.69,18.62,18.66,1549
,2013-01-31 07:30,31,18.66,18.7,18.64,18.69,1037
,2013-01-31 08:00,31,18.69,18.7,18.65,18.69,546
,2013-01-31 08:30,31,18.69,18.8,18.61,18.66,5024
,2013-01-31 09:00,31,18.66,18.66,18.56,18.58,2529
,2013-01-31 09:30,31,18.58,18.71,18.57,18.66,2161
,2013-01-31 10:00,31,18.66,18.69,18.62,18.69,1982
,2013-01-31 10:30,31,18.68,18.77,18.68,18.76,2042
,2013-01-31 11:00,31,18.75,18.85,18.72,18.83,3257
,2013-01-31 11:30,31,18.83,18.84,18.73,18.73,2689
,2013-01-31 12:00,31,18.74,18.84,18.7,18.79,5785
,2013-01-31 12:30,31,18.79,18.85,18.76,18.83,2619
,2013-02-01 01:30,1,18.85,18.85,18.78,18.84,574
,2013-02-01 02:00,1,18.83,18.84,18.78,18.79,249
,2013-02-01 02:30,1,18.79,18.8,18.77,18.78,391
,2013-02-01 03:00,1,18.79,18.8,18.74,18.76,519
,2013-02-01 03:30,1,18.76,18.83,18.75,18.83,338
,2013-02-01 04:00,1,18.83,18.84,18.8,18.82,385
,2013-02-01 04:30,1,18.81,18.81,18.78,18.78,423
,2013-02-01 05:00,1,18.8,18.81,18.78,18.8,150
,2013-02-01 05:30,1,18.81,18.82,18.8,18.8,185
,2013-02-01 06:00,1,18.81,18.82,18.8,18.81,233
,2013-02-01 06:30,1,18.81,18.89,18.81,18.89,1496
,2013-02-01 07:00,1,18.88,18.89,18.8,18.83,2162
,2013-02-01 07:30,1,18.83,18.84,18.81,18.82,1187
,2013-02-01 08:00,1,18.82,19.02,18.82,18.92,11254
,2013-02-01 08:30,1,18.91,18.95,18.87,18.9,2042
,2013-02-01 09:00,1,18.9,18.91,18.86,18.86,1358
,2013-02-01 09:30,1,18.86,18.91,18.8,18.89,2415
,2013-02-01 10:00,1,18.88,18.96,18.88,18.92,1354
,2013-02-01 10:30,1,18.93,18.96,18.87,18.87,1520
,2013-02-01 11:00,1,18.87,18.92,18.84,18.89,1372
,2013-02-01 11:30,1,18.89,18.94,18.88,18.92,1273
,2013-02-01 12:00,1,18.92,18.95,18.87,18.91,2345
,2013-02-01 12:30,1,18.91,18.93,18.69,18.7,4304
,2013-02-04 01:30,4,18.84,18.89,18.79,18.89,2314
,2013-02-04 02:00,4,18.88,18.96,18.87,18.92,1253
,2013-02-04 02:30,4,18.92,18.94,18.89,18.93,508
,2013-02-04 03:00,4,18.93,18.95,18.91,18.94,296
,2013-02-04 03:30,4,18.94,18.96,18.92,18.94,201
,2013-02-04 04:00,4,18.93,18.97,18.92,18.96,316
,2013-02-04 04:30,4,18.96,18.96,18.89,18.93,468
,2013-02-04 05:00,4,18.93,18.96,18.93,18.95,437
,2013-02-04 05:30,4,18.96,18.97,18.93,18.94,299
,2013-02-04 06:00,4,18.94,18.96,18.91,18.94,800
,2013-02-04 06:30,4,18.95,18.96,18.93,18.96,738
,2013-02-04 07:00,4,18.95,18.97,18.89,18.95,1810
,2013-02-04 07:30,4,18.94,18.95,18.91,18.94,746
,2013-02-04 08:00,4,18.93,18.95,18.91,18.93,963
,2013-02-04 08:30,4,18.93,18.95,18.78,18.86,3347
,2013-02-04 09:00,4,18.86,18.86,18.77,18.84,2277
,2013-02-04 09:30,4,18.83,18.88,18.76,18.79,2946
,2013-02-04 10:00,4,18.79,18.83,18.76,18.82,1927
,2013-02-04 10:30,4,18.83,18.87,18.78,18.8,1316
,2013-02-04 11:00,4,18.81,18.82,18.75,18.8,926
,2013-02-04 11:30,4,18.79,18.8,18.73,18.76,1426
,2013-02-04 12:00,4,18.77,18.78,18.71,18.75,3579
,2013-02-04 12:30,4,18.75,18.77,18.72,18.73,1446
,2013-02-05 01:30,5,18.76,18.76,18.67,18.7,1244
,2013-02-05 02:00,5,18.7,18.76,18.7,18.76,180
,2013-02-05 02:30,5,18.75,18.83,18.75,18.81,548
,2013-02-05 03:00,5,18.82,18.83,18.79,18.81,183
,2013-02-05 03:30,5,18.8,18.81,18.76,18.77,106
,2013-02-05 04:00,5,18.77,18.79,18.76,18.78,78
,2013-02-05 04:30,5,18.79,18.8,18.75,18.77,336
,2013-02-05 05:00,5,18.77,18.84,18.76,18.82,824
,2013-02-05 05:30,5,18.82,18.83,18.78,18.79,259
,2013-02-05 06:00,5,18.8,18.84,18.79,18.84,319
,2013-02-05 06:30,5,18.84,18.84,18.79,18.8,361
,2013-02-05 07:00,5,18.81,18.89,18.77,18.88,2393
,2013-02-05 07:30,5,18.87,18.87,18.83,18.85,771
,2013-02-05 08:00,5,18.85,18.89,18.84,18.89,979
,2013-02-05 08:30,5,18.89,18.89,18.83,18.87,970
,2013-02-05 09:00,5,18.87,18.87,18.82,18.83,857
,2013-02-05 09:30,5,18.83,18.85,18.78,18.81,1085
,2013-02-05 10:00,5,18.81,18.83,18.8,18.81,901
,2013-02-05 10:30,5,18.81,18.85,18.8,18.81,1003
,2013-02-05 11:00,5,18.82,18.82,18.78,18.81,778
,2013-02-05 11:30,5,18.8,18.81,18.73,18.73,1341
,2013-02-05 12:00,5,18.74,18.74,18.53,18.55,8112
,2013-02-05 12:30,5,18.56,18.57,18.53,18.53,2127
,2013-02-05 13:00,5,18.54,18.54,18.54,18.54,1
,2013-02-06 01:30,6,18.59,18.6,18.54,18.56,580
,2013-02-06 02:00,6,18.56,18.57,18.54,18.54,392
,2013-02-06 02:30,6,18.54,18.58,18.51,18.52,436
,2013-02-06 03:00,6,18.52,18.55,18.52,18.53,257
,2013-02-06 03:30,6,18.52,18.53,18.48,18.5,749
,2013-02-06 04:00,6,18.51,18.53,18.48,18.51,423
,2013-02-06 04:30,6,18.51,18.53,18.49,18.52,364
,2013-02-06 05:00,6,18.53,18.54,18.5,18.51,361
,2013-02-06 05:30,6,18.52,18.54,18.5,18.52,272
,2013-02-06 06:00,6,18.52,18.53,18.5,18.52,608
,2013-02-06 06:30,6,18.53,18.59,18.53,18.55,452
,2013-02-06 07:00,6,18.56,18.61,18.45,18.46,2696
,2013-02-06 07:30,6,18.46,18.46,18.31,18.34,6223
,2013-02-06 08:00,6,18.33,18.37,18.32,18.35,2246
,2013-02-06 08:30,6,18.34,18.38,18.32,18.35,1791
,2013-02-06 09:00,6,18.35,18.4,18.34,18.35,1693
,2013-02-06 09:30,6,18.35,18.37,18.33,18.34,1645
,2013-02-06 10:00,6,18.34,18.35,18.27,18.28,3752
,2013-02-06 10:30,6,18.29,18.35,18.28,18.34,1417
,2013-02-06 11:00,6,18.33,18.34,18.25,18.26,2300
,2013-02-06 11:30,6,18.26,18.28,18.22,18.23,3390
,2013-02-06 12:00,6,18.24,18.24,18.17,18.2,7561
,2013-02-06 12:30,6,18.19,18.29,18.19,18.23,2152
,2013-02-07 01:30,7,18.22,18.23,18.2,18.21,1251
,2013-02-07 02:00,7,18.21,18.22,18.18,18.22,222
,2013-02-07 02:30,7,18.21,18.25,18.21,18.24,314
,2013-02-07 03:00,7,18.24,18.29,18.23,18.27,367
,2013-02-07 03:30,7,18.28,18.28,18.24,18.25,102
,2013-02-07 04:00,7,18.26,18.27,18.24,18.26,199
,2013-02-07 04:30,7,18.25,18.27,18.24,18.25,261
,2013-02-07 05:00,7,18.26,18.27,18.25,18.25,286
,2013-02-07 05:30,7,18.25,18.29,18.24,18.27,386
,2013-02-07 06:00,7,18.27,18.31,18.26,18.29,631
,2013-02-07 06:30,7,18.3,18.32,18.26,18.29,694
,2013-02-07 07:00,7,18.29,18.29,18.22,18.23,1866
,2013-02-07 07:30,7,18.22,18.32,18.22,18.29,1016
,2013-02-07 08:00,7,18.28,18.32,18.23,18.24,991
,2013-02-07 08:30,7,18.24,18.32,18.22,18.28,1491
,2013-02-07 09:00,7,18.27,18.32,18.24,18.25,1062
,2013-02-07 09:30,7,18.26,18.3,18.21,18.24,2360
,2013-02-07 10:00,7,18.23,18.25,18.21,18.22,757
,2013-02-07 10:30,7,18.21,18.22,18.15,18.18,2566
,2013-02-07 11:00,7,18.16,18.2,18.16,18.2,910
,2013-02-07 11:30,7,18.2,18.26,18.2,18.21,629
,2013-02-07 12:00,7,18.21,18.22,18.14,18.17,3797
,2013-02-07 12:30,7,18.17,18.19,18.12,18.15,1853
,2013-02-08 01:30,8,18.18,18.2,18.16,18.18,375
,2013-02-08 02:00,8,18.19,18.23,18.18,18.2,424
,2013-02-08 02:30,8,18.21,18.22,18.2,18.21,322
,2013-02-08 03:00,8,18.21,18.22,18.19,18.19,490
,2013-02-08 03:30,8,18.19,18.2,18.19,18.19,142
,2013-02-08 04:00,8,18.19,18.2,18.19,18.2,205
,2013-02-08 04:30,8,18.19,18.2,18.17,18.19,278
,2013-02-08 05:00,8,18.2,18.2,18.13,18.14,856
,2013-02-08 05:30,8,18.15,18.17,18.13,18.16,246
,2013-02-08 06:00,8,18.16,18.21,18.15,18.2,1406
,2013-02-08 06:30,8,18.2,18.2,18.16,18.19,242
,2013-02-08 07:00,8,18.19,18.2,18.15,18.15,1001
,2013-02-08 07:30,8,18.15,18.17,18.14,18.16,296
,2013-02-08 08:00,8,18.15,18.17,18.14,18.15,448
,2013-02-08 08:30,8,18.14,18.15,18.03,18.12,7263
,2013-02-08 09:00,8,18.11,18.16,18.1,18.13,1047
,2013-02-08 09:30,8,18.13,18.27,18.11,18.21,4553
,2013-02-08 10:00,8,18.2,18.2,18.11,18.11,1212
,2013-02-08 10:30,8,18.12,18.15,18.11,18.13,787
,2013-02-08 11:00,8,18.14,18.14,18.11,18.12,571
,2013-02-08 11:30,8,18.12,18.13,18.1,18.13,777
,2013-02-08 12:00,8,18.13,18.17,18.1,18.13,2400
,2013-02-08 12:30,8,18.13,18.23,18.13,18.17,1512
,2013-02-11 01:30,11,18.25,18.25,18.16,18.2,438
,2013-02-11 02:00,11,18.19,18.22,18.18,18.2,184
,2013-02-11 02:30,11,18.21,18.22,18.2,18.2,204
,2013-02-11 03:00,11,18.21,18.27,18.21,18.26,422
,2013-02-11 03:30,11,18.26,18.29,18.24,18.28,517
,2013-02-11 04:00,11,18.27,18.28,18.26,18.26,125
,2013-02-11 04:30,11,18.26,18.27,18.25,18.26,95
,2013-02-11 05:00,11,18.26,18.27,18.22,18.25,220
,2013-02-11 05:30,11,18.25,18.25,18.22,18.23,109
,2013-02-11 06:00,11,18.23,18.26,18.22,18.26,227
,2013-02-11 06:30,11,18.26,18.28,18.24,18.25,325
,2013-02-11 07:00,11,18.25,18.32,18.2,18.24,2502
,2013-02-11 07:30,11,18.23,18.27,18.22,18.25,643
,2013-02-11 08:00,11,18.25,18.32,18.24,18.3,1078
,2013-02-11 08:30,11,18.3,18.34,18.29,18.33,1773
,2013-02-11 09:00,11,18.33,18.44,18.32,18.43,3438
,2013-02-11 09:30,11,18.44,18.46,18.4,18.42,3352
,2013-02-11 10:00,11,18.42,18.43,18.37,18.38,1252
,2013-02-11 10:30,11,18.38,18.45,18.38,18.43,1509
,2013-02-11 11:00,11,18.44,18.49,18.43,18.49,2259
,2013-02-11 11:30,11,18.48,18.49,18.43,18.44,585
,2013-02-11 12:00,11,18.44,18.47,18.4,18.44,2842
,2013-02-11 12:30,11,18.44,18.48,18.43,18.48,1828
,2013-02-11 13:00,11,18.48,18.48,18.48,18.48,1
,2013-02-12 01:30,12,18.44,18.49,18.43,18.47,684
,2013-02-12 02:00,12,18.47,18.5,18.46,18.46,240
,2013-02-12 02:30,12,18.47,18.47,18.38,18.41,641
,2013-02-12 03:00,12,18.42,18.44,18.4,18.43,140
,2013-02-12 03:30,12,18.42,18.44,18.4,18.42,193
,2013-02-12 04:00,12,18.41,18.44,18.4,18.41,183
,2013-02-12 04:30,12,18.42,18.44,18.39,18.44,566
,2013-02-12 05:00,12,18.44,18.45,18.38,18.39,877
,2013-02-12 05:30,12,18.39,18.4,18.21,18.23,2218
,2013-02-12 06:00,12,18.23,18.25,18.19,18.22,1622
,2013-02-12 06:30,12,18.23,18.26,18.22,18.24,448
,2013-02-12 07:00,12,18.25,18.27,18.13,18.18,4716
,2013-02-12 07:30,12,18.19,18.22,18.16,18.2,1223
,2013-02-12 08:00,12,18.2,18.23,18.18,18.19,1086
,2013-02-12 08:30,12,18.19,18.26,18.19,18.25,1163
,2013-02-12 09:00,12,18.25,18.25,18.19,18.2,899
,2013-02-12 09:30,12,18.21,18.24,18.18,18.19,1091
,2013-02-12 10:00,12,18.19,18.22,18.15,18.16,1531
,2013-02-12 10:30,12,18.16,18.23,18.15,18.21,1184
,2013-02-12 11:00,12,18.21,18.21,18.11,18.12,2572
,2013-02-12 11:30,12,18.12,18.16,18.1,18.1,1073
,2013-02-12 12:00,12,18.11,18.14,18.07,18.08,2941
,2013-02-12 12:30,12,18.07,18.12,18.06,18.09,2404
,2013-02-13 01:30,13,18.15,18.15,18.07,18.11,551
,2013-02-13 02:00,13,18.11,18.13,18.11,18.12,97
,2013-02-13 02:30,13,18.12,18.13,18.09,18.13,483
,2013-02-13 03:00,13,18.13,18.15,18.12,18.13,240
,2013-02-13 03:30,13,18.13,18.15,18.12,18.12,354
,2013-02-13 04:00,13,18.12,18.14,18.12,18.13,71
,2013-02-13 04:30,13,18.12,18.13,18.11,18.12,101
,2013-02-13 05:00,13,18.13,18.13,18.11,18.12,128
,2013-02-13 05:30,13,18.13,18.14,18.12,18.13,209
,2013-02-13 06:00,13,18.14,18.14,18.12,18.13,277
,2013-02-13 06:30,13,18.12,18.13,18.09,18.09,434
,2013-02-13 07:00,13,18.09,18.16,18.09,18.16,1525
,2013-02-13 07:30,13,18.15,18.19,18.13,18.16,521
,2013-02-13 08:00,13,18.16,18.21,18.13,18.19,1193
,2013-02-13 08:30,13,18.19,18.22,18.17,18.19,528
,2013-02-13 09:00,13,18.18,18.31,18.16,18.31,1950
,2013-02-13 09:30,13,18.31,18.36,18.28,18.3,4932
,2013-02-13 10:00,13,18.29,18.3,18.26,18.27,874
,2013-02-13 10:30,13,18.28,18.35,18.26,18.33,839
,2013-02-13 11:00,13,18.33,18.33,18.28,18.28,407
,2013-02-13 11:30,13,18.28,18.28,18.22,18.22,771
,2013-02-13 12:00,13,18.23,18.29,18.22,18.23,2210
,2013-02-13 12:30,13,18.24,18.27,18.22,18.25,1388
,2013-02-14 01:30,14,18.3,18.34,18.24,18.3,547
,2013-02-14 02:00,14,18.3,18.3,18.26,18.28,34
,2013-02-14 02:30,14,18.29,18.3,18.28,18.29,328
,2013-02-14 03:00,14,18.3,18.3,18.26,18.28,34
,2013-02-14 03:30,14,18.27,18.28,18.2,18.21,227
,2013-02-14 04:00,14,18.22,18.22,18.15,18.16,401
,2013-02-14 04:30,14,18.16,18.16,18.09,18.1,910
,2013-02-14 05:00,14,18.1,18.11,18.07,18.11,803
,2013-02-14 05:30,14,18.1,18.18,18.09,18.16,480
,2013-02-14 06:00,14,18.16,18.2,18.13,18.17,263
,2013-02-14 06:30,14,18.17,18.19,18.15,18.15,83
,2013-02-14 07:00,14,18.15,18.2,18.09,18.1,1138
,2013-02-14 07:30,14,18.11,18.11,18.04,18.07,2751
,2013-02-14 08:00,14,18.07,18.07,17.87,18.02,9160
,2013-02-14 08:30,14,18.01,18.02,17.94,17.97,1028
,2013-02-14 09:00,14,17.97,18,17.95,17.96,802
,2013-02-14 09:30,14,17.97,17.98,17.92,17.94,1078
,2013-02-14 10:00,14,17.94,18.07,17.94,18.05,1260
,2013-02-14 10:30,14,18.04,18.09,18.01,18.06,970
,2013-02-14 11:00,14,18.05,18.07,18.02,18.05,789
,2013-02-14 11:30,14,18.04,18.06,17.98,18.01,1017
,2013-02-14 12:00,14,18,18.03,17.92,17.97,1672
,2013-02-14 12:30,14,17.96,18.03,17.95,18.03,1711
,2013-02-15 01:30,15,18.09,18.09,17.99,18.03,444
,2013-02-15 02:00,15,18.04,18.08,18.04,18.08,300
,2013-02-15 02:30,15,18.08,18.14,18.08,18.13,292
,2013-02-15 03:00,15,18.12,18.12,18.07,18.07,315
,2013-02-15 03:30,15,18.07,18.15,18.07,18.13,314
,2013-02-15 04:00,15,18.14,18.14,18.1,18.1,235
,2013-02-15 04:30,15,18.1,18.12,18.08,18.1,115
,2013-02-15 05:00,15,18.1,18.1,18.07,18.08,96
,2013-02-15 05:30,15,18.08,18.09,18.06,18.06,166
,2013-02-15 06:00,15,18.07,18.07,18.04,18.05,526
,2013-02-15 06:30,15,18.04,18.06,18.02,18.04,180
,2013-02-15 07:00,15,18.03,18.1,18.02,18.07,716
,2013-02-15 07:30,15,18.07,18.23,18.07,18.2,2068
,2013-02-15 08:00,15,18.2,18.2,18.12,18.13,1424
,2013-02-15 08:30,15,18.13,18.14,18.1,18.11,476
,2013-02-15 09:00,15,18.12,18.13,18.03,18.04,895
,2013-02-15 09:30,15,18.04,18.07,18.01,18.04,1164
,2013-02-15 10:00,15,18.04,18.04,17.95,17.99,1939
,2013-02-15 10:30,15,17.99,18.01,17.97,17.97,997
,2013-02-15 11:00,15,17.98,17.99,17.95,17.97,513
,2013-02-15 11:30,15,17.98,17.99,17.95,17.97,1389
,2013-02-15 12:00,15,17.98,18.03,17.97,18.02,2569
,2013-02-15 12:30,15,18.01,18.02,17.99,18,1418
,2013-02-15 13:00,15,18,18,18,18,1
,2013-02-19 01:30,19,18.23,18.29,18.21,18.23,1894
,2013-02-19 02:00,19,18.22,18.23,18.18,18.23,582
,2013-02-19 02:30,19,18.23,18.26,18.2,18.25,321
,2013-02-19 03:00,19,18.26,18.26,18.19,18.19,54
,2013-02-19 03:30,19,18.19,18.27,18.18,18.25,175
,2013-02-19 04:00,19,18.25,18.27,18.24,18.25,187
,2013-02-19 04:30,19,18.26,18.27,18.23,18.23,151
,2013-02-19 05:00,19,18.23,18.25,18.22,18.24,137
,2013-02-19 05:30,19,18.23,18.24,18.19,18.21,521
,2013-02-19 06:00,19,18.21,18.24,18.18,18.2,432
,2013-02-19 06:30,19,18.19,18.2,18.18,18.19,269
,2013-02-19 07:00,19,18.19,18.26,18.16,18.25,957
,2013-02-19 07:30,19,18.25,18.28,18.18,18.21,955
,2013-02-19 08:00,19,18.21,18.29,18.21,18.26,1090
,2013-02-19 08:30,19,18.26,18.28,18.23,18.23,561
,2013-02-19 09:00,19,18.24,18.26,18.13,18.14,761
,2013-02-19 09:30,19,18.14,18.19,18.1,18.14,784
,2013-02-19 10:00,19,18.15,18.19,18.13,18.18,476
,2013-02-19 10:30,19,18.2,18.22,18.15,18.2,764
,2013-02-19 11:00,19,18.2,18.29,18.19,18.28,1165
,2013-02-19 11:30,19,18.28,18.34,18.24,18.28,1722
,2013-02-19 12:00,19,18.27,18.29,18.16,18.17,928
,2013-02-19 12:30,19,18.17,18.19,18.12,18.16,691
,2013-02-20 01:30,20,18.2,18.2,18.11,18.12,648
,2013-02-20 02:00,20,18.12,18.16,18.09,18.09,299
,2013-02-20 02:30,20,18.09,18.16,18.08,18.16,151
,2013-02-20 03:00,20,18.16,18.18,18.14,18.14,81
,2013-02-20 03:30,20,18.14,18.19,18.13,18.16,178
,2013-02-20 04:00,20,18.17,18.17,18.13,18.16,146
,2013-02-20 04:30,20,18.18,18.21,18.14,18.14,154
,2013-02-20 05:00,20,18.16,18.16,18.13,18.15,106
,2013-02-20 05:30,20,18.14,18.22,18.14,18.2,131
,2013-02-20 06:00,20,18.2,18.21,18.13,18.13,57
,2013-02-20 06:30,20,18.15,18.2,18.15,18.2,119
,2013-02-20 07:00,20,18.2,18.29,18.2,18.29,549
,2013-02-20 07:30,20,18.29,18.3,18.25,18.28,236
,2013-02-20 08:00,20,18.28,18.42,18.27,18.42,2951
,2013-02-20 08:30,20,18.42,18.46,18.4,18.45,1792
,2013-02-20 09:00,20,18.45,18.46,18.38,18.39,962
,2013-02-20 09:30,20,18.38,18.41,18.36,18.36,730
,2013-02-20 10:00,20,18.37,18.43,18.32,18.41,390
,2013-02-20 10:30,20,18.43,18.43,18.4,18.41,363
,2013-02-20 11:00,20,18.41,18.41,18.31,18.35,604
,2013-02-20 11:30,20,18.36,18.4,18.32,18.39,366
,2013-02-20 12:00,20,18.4,18.4,18.32,18.33,826
,2013-02-20 12:30,20,18.34,18.34,18.26,18.26,762
,2013-02-21 01:30,21,18.3,18.33,18.24,18.26,369
,2013-02-21 02:00,21,18.25,18.25,18.18,18.18,308
,2013-02-21 02:30,21,18.18,18.24,18.17,18.23,90
,2013-02-21 03:00,21,18.24,18.24,18.18,18.21,357
,2013-02-21 03:30,21,18.2,18.22,18.18,18.21,134
,2013-02-21 04:00,21,18.22,18.22,18.15,18.15,180
,2013-02-21 04:30,21,18.15,18.16,18.15,18.16,138
,2013-02-21 05:00,21,18.16,18.2,18.15,18.17,462
,2013-02-21 05:30,21,18.17,18.18,18.16,18.17,97
,2013-02-21 06:00,21,18.17,18.19,18.15,18.18,246
,2013-02-21 06:30,21,18.18,18.2,18.17,18.17,197
,2013-02-21 07:00,21,18.17,18.18,18.12,18.15,844
,2013-02-21 07:30,21,18.15,18.19,18.12,18.18,290
,2013-02-21 08:00,21,18.18,18.24,18.16,18.23,1259
,2013-02-21 08:30,21,18.23,18.25,18.21,18.21,497
,2013-02-21 09:00,21,18.2,18.22,18.14,18.15,480
,2013-02-21 09:30,21,18.15,18.17,18.1,18.12,954
,2013-02-21 10:00,21,18.12,18.13,18.02,18.08,2119
,2013-02-21 10:30,21,18.08,18.08,18.03,18.03,271
,2013-02-21 11:00,21,18.04,18.08,18.03,18.06,283
,2013-02-21 11:30,21,18.06,18.07,18.05,18.05,77
,2013-02-21 12:00,21,18.07,18.12,18.02,18.12,615
,2013-02-21 12:30,21,18.11,18.13,18.07,18.1,365
,2013-02-22 01:30,22,18.13,18.22,18.13,18.21,1804
,2013-02-22 02:00,22,18.2,18.2,18.15,18.18,483
,2013-02-22 02:30,22,18.18,18.22,18.18,18.22,415
,2013-02-22 03:00,22,18.22,18.24,18.21,18.22,90
,2013-02-22 03:30,22,18.22,18.22,18.19,18.2,240
,2013-02-22 04:00,22,18.2,18.22,18.19,18.21,291
,2013-02-22 04:30,22,18.21,18.22,18.2,18.2,132
,2013-02-22 05:00,22,18.22,18.22,18.18,18.18,55
,2013-02-22 05:30,22,18.17,18.19,18.17,18.18,148
,2013-02-22 06:00,22,18.18,18.2,18.18,18.19,404
,2013-02-22 06:30,22,18.18,18.19,18.14,18.14,139
,2013-02-22 07:00,22,18.16,18.19,18.1,18.1,628
,2013-02-22 07:30,22,18.11,18.21,18.1,18.17,899
,2013-02-22 08:00,22,18.17,18.21,18.16,18.19,388
,2013-02-22 08:30,22,18.18,18.25,18.16,18.18,1108
,2013-02-22 09:00,22,18.17,18.26,18.16,18.25,724
,2013-02-22 09:30,22,18.25,18.25,18.21,18.24,572
,2013-02-22 10:00,22,18.23,18.29,18.23,18.25,1262
,2013-02-22 10:30,22,18.24,18.28,18.22,18.25,338
,2013-02-22 11:00,22,18.25,18.27,18.25,18.26,265
,2013-02-22 11:30,22,18.25,18.28,18.21,18.28,351
,2013-02-22 12:00,22,18.28,18.3,18.21,18.25,765
,2013-02-22 12:30,22,18.25,18.28,18.21,18.22,507
,2013-02-25 01:30,25,18.31,18.4,18.3,18.39,1558
,2013-02-25 02:00,25,18.37,18.43,18.36,18.43,621
,2013-02-25 02:30,25,18.43,18.44,18.39,18.42,113
,2013-02-25 03:00,25,18.43,18.43,18.4,18.42,178
,2013-02-25 03:30,25,18.42,18.43,18.41,18.42,40
,2013-02-25 04:00,25,18.42,18.42,18.38,18.42,67
,2013-02-25 04:30,25,18.43,18.47,18.43,18.46,631
,2013-02-25 05:00,25,18.48,18.49,18.47,18.47,188
,2013-02-25 05:30,25,18.48,18.5,18.47,18.48,331
,2013-02-25 06:00,25,18.49,18.49,18.44,18.44,86
,2013-02-25 06:30,25,18.42,18.42,18.38,18.38,355
,2013-02-25 07:00,25,18.39,18.45,18.35,18.41,823
,2013-02-25 07:30,25,18.41,18.41,18.31,18.31,230
,2013-02-25 08:00,25,18.3,18.31,18.26,18.28,671
,2013-02-25 08:30,25,18.28,18.32,18.25,18.32,578
,2013-02-25 09:00,25,18.31,18.34,18.3,18.31,179
,2013-02-25 09:30,25,18.31,18.37,18.26,18.29,283
,2013-02-25 10:00,25,18.28,18.35,18.27,18.35,225
,2013-02-25 10:30,25,18.34,18.34,18.26,18.26,90
,2013-02-25 11:00,25,18.29,18.3,18.16,18.17,828
,2013-02-25 11:30,25,18.17,18.18,18.02,18.03,1161
,2013-02-25 12:00,25,18.05,18.06,17.99,18,1697
,2013-02-25 12:30,25,18,18.01,17.94,17.97,527
,2013-02-26 01:30,26,18.01,18.01,17.83,17.88,436
,2013-02-26 02:00,26,17.86,17.86,17.83,17.85,42
,2013-02-26 02:30,26,17.83,17.84,17.8,17.81,198
,2013-02-26 03:00,26,17.82,17.89,17.82,17.89,69
,2013-02-26 03:30,26,17.88,17.9,17.85,17.9,92
,2013-02-26 04:00,26,17.89,17.9,17.85,17.85,76
,2013-02-26 04:30,26,17.84,17.86,17.82,17.84,121
,2013-02-26 05:00,26,17.85,17.85,17.82,17.84,113
,2013-02-26 05:30,26,17.82,17.85,17.82,17.84,165
,2013-02-26 06:00,26,17.84,17.84,17.82,17.83,112
,2013-02-26 06:30,26,17.82,17.87,17.82,17.87,258
,2013-02-26 07:00,26,17.86,17.89,17.82,17.83,178
,2013-02-26 07:30,26,17.82,17.86,17.8,17.81,225
,2013-02-26 08:00,26,17.8,17.84,17.77,17.8,516
,2013-02-26 08:30,26,17.8,17.85,17.79,17.83,351
,2013-02-26 09:00,26,17.82,17.84,17.78,17.82,494
,2013-02-26 09:30,26,17.81,17.82,17.78,17.82,181
,2013-02-26 10:00,26,17.81,17.82,17.8,17.8,158
,2013-02-26 10:30,26,17.79,17.82,17.76,17.79,549
,2013-02-26 11:00,26,17.79,17.93,17.79,17.93,402
,2013-02-26 11:30,26,17.9,17.94,17.89,17.9,306
,2013-02-26 12:00,26,17.87,17.87,17.76,17.79,504
,2013-02-26 12:30,26,17.79,17.87,17.78,17.83,1025
,2013-02-27 01:30,27,17.77,17.88,17.77,17.84,110
,2013-02-27 02:00,27,17.86,17.86,17.82,17.82,3
,2013-02-27 02:30,27,17.8,17.8,17.75,17.75,49
,2013-02-27 03:00,27,17.78,17.78,17.76,17.78,8
,2013-02-27 03:30,27,17.78,17.82,17.77,17.82,7
,2013-02-27 04:00,27,17.82,17.91,17.82,17.85,104
,2013-02-27 04:30,27,17.87,17.95,17.87,17.9,62
,2013-02-27 05:00,27,17.9,17.93,17.88,17.88,56
,2013-02-27 05:30,27,17.87,17.88,17.86,17.88,25
,2013-02-27 06:00,27,17.9,17.92,17.89,17.9,190
,2013-02-27 06:30,27,17.9,17.92,17.87,17.9,148
,2013-02-27 07:00,27,17.9,17.92,17.85,17.9,278
,2013-02-27 07:30,27,17.88,17.9,17.87,17.89,186
,2013-02-27 08:00,27,17.86,17.9,17.84,17.9,362
,2013-02-27 08:30,27,17.88,17.9,17.86,17.9,638
,2013-02-27 09:00,27,17.9,17.91,17.85,17.89,258
,2013-02-27 09:30,27,17.87,17.92,17.83,17.86,392
,2013-02-27 10:00,27,17.89,17.91,17.86,17.91,123
,2013-02-27 10:30,27,17.9,17.92,17.88,17.89,155
,2013-02-27 11:00,27,17.88,17.93,17.87,17.89,174
,2013-02-27 11:30,27,17.86,17.91,17.85,17.91,129
,2013-02-27 12:00,27,17.89,17.89,17.83,17.85,705
,2013-02-27 12:30,27,17.85,17.86,17.8,17.85,258
,2013-02-28 01:30,28,17.9,17.9,17.8,17.9,53
,2013-02-28 02:00,28,17.98,17.98,17.83,17.85,65
,2013-02-28 02:30,28,17.85,17.97,17.85,17.94,296
,2013-02-28 03:00,28,17.95,17.95,17.88,17.88,246
,2013-02-28 03:30,28,17.88,17.92,17.87,17.91,66
,2013-02-28 04:00,28,17.92,17.92,17.9,17.9,19
,2013-02-28 04:30,28,17.88,17.9,17.86,17.9,254
,2013-02-28 05:00,28,17.85,17.86,17.83,17.83,43
,2013-02-28 05:30,28,17.86,17.86,17.86,17.86,21
,2013-02-28 06:00,28,17.86,17.9,17.86,17.9,14
,2013-02-28 06:30,28,17.87,17.88,17.82,17.82,59
,2013-02-28 07:00,28,17.82,17.82,17.81,17.81,11
,2013-02-28 07:30,28,17.8,17.83,17.69,17.69,55
,2013-02-28 08:00,28,17.7,17.7,17.61,17.66,163
,2013-02-28 08:30,28,17.66,17.75,17.65,17.75,77
,2013-02-28 09:00,28,17.8,17.87,17.76,17.85,84
,2013-02-28 09:30,28,17.85,17.85,17.83,17.83,98
,2013-02-28 10:00,28,17.82,17.85,17.82,17.85,77
,2013-02-28 10:30,28,17.85,17.98,17.85,17.98,135
,2013-02-28 11:00,28,17.98,18.42,17.98,18.42,98
,2013-02-28 11:30,28,18.42,18.44,18.42,18.42,15
,2013-02-28 12:00,28,18.35,18.44,18.19,18.19,278