,2011-11-04 07:30,4,24.12,24.22,24.06,24.1,60
,2011-11-04 08:00,4,24.1,24.1,24.06,24.06,30
,2011-11-04 08:30,4,24.06,24.12,24.06,24.09,9
,2011-11-04 09:00,4,24,24,23.97,23.97,11
,2011-11-04 09:30,4,23.98,24.04,23.95,23.97,59
,2011-11-04 10:00,4,24.03,24.03,23.86,23.88,92
,2011-11-04 10:30,4,23.93,24,23.93,23.93,49
,2011-11-04 11:00,4,23.93,23.96,23.93,23.96,3
,2011-11-04 11:30,4,23.94,23.95,23.91,23.92,18
,2011-11-04 12:00,4,23.92,23.93,23.85,23.85,98
,2011-11-04 12:30,4,23.83,23.85,23.82,23.84,21
,2011-11-04 13:00,4,23.86,23.86,23.86,23.86,2
,2011-11-07 02:30,7,23.92,24.17,23.92,24.17,7
,2011-11-07 04:30,7,24.03,24.03,24.02,24.03,3
,2011-11-07 05:00,7,24.01,24.06,24,24.04,11
,2011-11-07 05:30,7,24.06,24.06,23.96,24.02,5
,2011-11-07 06:00,7,23.93,23.97,23.93,23.97,11
,2011-11-07 06:30,7,23.96,23.96,23.95,23.95,12
,2011-11-07 07:00,7,24.13,24.13,24.11,24.11,6
,2011-11-07 07:30,7,24.01,24.06,23.96,23.99,62
,2011-11-07 08:00,7,23.99,24.05,23.97,24.05,16
,2011-11-07 08:30,7,23.96,24.02,23.95,24.02,35
,2011-11-07 09:00,7,23.98,23.98,23.91,23.94,24
,2011-11-07 09:30,7,23.91,23.93,23.87,23.91,78
,2011-11-07 10:00,7,23.89,23.91,23.86,23.89,52
,2011-11-07 10:30,7,23.92,23.93,23.92,23.93,7
,2011-11-07 11:00,7,23.92,23.95,23.9,23.9,13
,2011-11-07 11:30,7,23.88,23.97,23.85,23.92,35
,2011-11-07 12:00,7,23.94,23.97,23.89,23.94,64
,2011-11-07 12:30,7,23.92,23.92,23.87,23.9,80
,2011-11-08 02:30,8,23.9,23.94,23.86,23.88,35
,2011-11-08 03:00,8,23.92,23.96,23.9,23.96,48
,2011-11-08 03:30,8,23.95,23.95,23.94,23.94,7
,2011-11-08 04:00,8,23.8,23.8,23.8,23.8,2
,2011-11-08 04:30,8,23.82,23.85,23.82,23.84,23
,2011-11-08 05:30,8,23.91,23.91,23.9,23.9,5
,2011-11-08 06:30,8,23.95,23.99,23.93,23.99,44
,2011-11-08 07:00,8,23.95,23.96,23.9,23.91,44
,2011-11-08 07:30,8,23.97,24.01,23.97,24.01,3
,2011-11-08 08:00,8,24.01,24.05,24.01,24.05,11
,2011-11-08 08:30,8,24.04,24.04,24,24,8
,2011-11-08 09:00,8,24.06,24.13,24,24.07,49
,2011-11-08 09:30,8,24.08,24.2,24.08,24.13,148
,2011-11-08 10:00,8,24.13,24.15,24.11,24.11,30
,2011-11-08 10:30,8,24.16,24.2,24.16,24.17,17
,2011-11-08 11:00,8,24.24,24.35,24.24,24.3,137
,2011-11-08 11:30,8,24.35,24.43,24.32,24.43,269
,2011-11-08 12:00,8,24.37,24.45,24.24,24.45,367
,2011-11-08 12:30,8,24.45,24.5,24.39,24.48,38
,2011-11-09 02:30,9,24.35,24.35,24.21,24.21,12
,2011-11-09 03:00,9,24.14,24.15,24.14,24.15,2
,2011-11-09 03:30,9,24.05,24.05,24.05,24.05,1
,2011-11-09 05:00,9,24.02,24.05,24,24,13
,2011-11-09 05:30,9,24.05,24.06,24.03,24.05,14
,2011-11-09 06:00,9,24.05,24.05,24.02,24.04,29
,2011-11-09 06:30,9,24.03,24.03,24.02,24.02,39
,2011-11-09 07:00,9,24.03,24.04,24,24,21
,2011-11-09 07:30,9,24.09,24.23,24.09,24.2,29
,2011-11-09 08:00,9,24.27,24.27,24.16,24.16,3
,2011-11-09 08:30,9,24.16,24.22,24.14,24.14,35
,2011-11-09 09:00,9,24.11,24.22,24.11,24.16,28
,2011-11-09 09:30,9,24.21,24.28,24.19,24.23,29
,2011-11-09 10:00,9,24.2,24.23,24.15,24.18,23
,2011-11-09 10:30,9,24.17,24.18,24.11,24.14,42
,2011-11-09 11:00,9,24.15,24.15,24.04,24.04,24
,2011-11-09 11:30,9,24.08,24.08,24.05,24.05,17
,2011-11-09 12:00,9,24.05,24.13,24,24.06,139
,2011-11-09 12:30,9,24.06,24.06,23.99,23.99,55
,2011-11-10 02:30,10,23.9,24.02,23.87,24.02,55
,2011-11-10 03:00,10,24.02,24.02,24,24,4
,2011-11-10 03:30,10,24.06,24.08,24.04,24.04,7
,2011-11-10 04:30,10,24.01,24.01,24.01,24.01,16
,2011-11-10 05:30,10,24.05,24.05,24.05,24.05,1
,2011-11-10 06:00,10,24.05,24.06,24,24.06,24
,2011-11-10 06:30,10,24.07,24.11,24.07,24.1,35
,2011-11-10 07:00,10,24.04,24.16,24.04,24.16,26
,2011-11-10 07:30,10,24.15,24.15,24.1,24.1,5
,2011-11-10 08:00,10,24,24.05,23.98,23.98,68
,2011-11-10 08:30,10,23.98,23.98,23.98,23.98,3
,2011-11-10 09:00,10,24.04,24.04,23.97,24,25
,2011-11-10 09:30,10,23.98,24.07,23.97,24.06,40
,2011-11-10 10:00,10,24.07,24.07,24,24,9
,2011-11-10 10:30,10,23.97,23.99,23.95,23.95,148
,2011-11-10 11:00,10,23.93,24.21,23.93,24.21,52
,2011-11-10 11:30,10,24.18,24.19,24.02,24.05,98
,2011-11-10 12:00,10,24.1,24.2,24.04,24.05,236
,2011-11-10 12:30,10,24.05,24.05,24,24,38
,2011-11-11 02:30,11,24,24,24,24,1
,2011-11-11 03:30,11,24.04,24.04,23.97,23.97,6
,2011-11-11 04:00,11,24.02,24.02,24.02,24.02,1
,2011-11-11 04:30,11,23.94,23.94,23.83,23.83,6
,2011-11-11 05:00,11,23.86,23.86,23.85,23.85,11
,2011-11-11 05:30,11,23.85,23.87,23.82,23.87,37
,2011-11-11 06:00,11,23.83,23.83,23.83,23.83,2
,2011-11-11 06:30,11,23.82,23.83,23.82,23.83,4
,2011-11-11 07:00,11,23.8,23.8,23.7,23.72,264
,2011-11-11 07:30,11,23.72,23.72,23.58,23.61,167
,2011-11-11 08:00,11,23.58,23.79,23.57,23.78,234
,2011-11-11 08:30,11,23.8,23.8,23.7,23.78,156
,2011-11-11 09:00,11,23.71,23.71,23.68,23.68,49
,2011-11-11 09:30,11,23.75,23.89,23.75,23.85,144
,2011-11-11 10:00,11,23.84,23.9,23.81,23.82,241
,2011-11-11 10:30,11,23.85,23.88,23.83,23.85,95
,2011-11-11 11:00,11,23.88,23.88,23.82,23.82,99
,2011-11-11 11:30,11,23.8,23.87,23.8,23.87,89
,2011-11-11 12:00,11,23.94,24.01,23.86,23.9,308
,2011-11-11 12:30,11,23.9,24.12,23.89,24.09,19
,2011-11-14 02:30,14,24.07,24.16,24.07,24.16,13
,2011-11-14 03:00,14,24.25,24.25,24.2,24.2,22
,2011-11-14 03:30,14,24.1,24.1,24.09,24.09,10
,2011-11-14 04:00,14,24.17,24.18,24.17,24.18,4
,2011-11-14 06:00,14,24.11,24.11,24.07,24.07,8
,2011-11-14 06:30,14,24.07,24.14,24.05,24.14,16
,2011-11-14 07:00,14,24.13,24.13,23.94,24.02,22
,2011-11-14 07:30,14,24.03,24.12,24,24.12,32
,2011-11-14 08:00,14,24.02,24.02,24.02,24.02,7
,2011-11-14 08:30,14,24.08,24.08,23.97,23.97,59
,2011-11-14 09:00,14,23.96,24.04,23.95,24.04,17
,2011-11-14 09:30,14,24.01,24.01,24,24,51
,2011-11-14 10:00,14,23.99,23.99,23.95,23.98,13
,2011-11-14 10:30,14,23.96,23.96,23.8,23.83,144
,2011-11-14 11:00,14,23.86,23.89,23.81,23.83,25
,2011-11-14 11:30,14,23.8,23.8,23.8,23.8,48
,2011-11-14 12:00,14,23.8,23.8,23.65,23.69,212
,2011-11-14 12:30,14,23.69,23.72,23.68,23.72,18
,2011-11-15 02:30,15,23.79,23.79,23.68,23.69,324
,2011-11-15 03:00,15,23.69,23.74,23.69,23.69,103
,2011-11-15 03:30,15,23.69,23.69,23.69,23.69,9
,2011-11-15 04:00,15,23.69,23.69,23.69,23.69,17
,2011-11-15 04:30,15,23.69,23.78,23.69,23.74,89
,2011-11-15 05:00,15,23.73,23.74,23.73,23.73,93
,2011-11-15 05:30,15,23.72,23.73,23.68,23.69,12
,2011-11-15 06:00,15,23.69,23.69,23.69,23.69,104
,2011-11-15 06:30,15,23.69,23.71,23.66,23.66,100
,2011-11-15 07:00,15,23.7,23.7,23.58,23.65,60
,2011-11-15 07:30,15,23.69,23.7,23.66,23.69,89
,2011-11-15 08:00,15,23.69,23.69,23.68,23.69,12
,2011-11-15 08:30,15,23.69,23.75,23.67,23.75,7
,2011-11-15 09:00,15,23.66,23.66,23.42,23.44,169
,2011-11-15 09:30,15,23.45,23.52,23.45,23.52,52
,2011-11-15 10:00,15,23.55,23.57,23.51,23.54,62
,2011-11-15 10:30,15,23.55,23.62,23.54,23.6,30
,2011-11-15 11:00,15,23.66,23.78,23.66,23.78,181
,2011-11-15 11:30,15,23.79,23.79,23.7,23.71,52
,2011-11-15 12:00,15,23.7,23.76,23.63,23.65,66
,2011-11-15 12:30,15,23.63,23.63,23.58,23.6,54
,2011-11-16 02:30,16,23.56,23.56,23.44,23.45,193
,2011-11-16 03:00,16,23.45,23.48,23.45,23.48,40
,2011-11-16 03:30,16,23.48,23.49,23.47,23.48,74
,2011-11-16 04:00,16,23.49,23.5,23.48,23.48,57
,2011-11-16 04:30,16,23.45,23.45,23.43,23.45,88
,2011-11-16 05:00,16,23.45,23.45,23.44,23.45,44
,2011-11-16 05:30,16,23.42,23.5,23.4,23.5,42
,2011-11-16 06:00,16,23.44,23.46,23.44,23.46,16
,2011-11-16 06:30,16,23.54,23.54,23.54,23.54,1
,2011-11-16 07:00,16,23.47,23.54,23.42,23.42,43
,2011-11-16 07:30,16,23.4,23.42,23.39,23.39,21
,2011-11-16 08:00,16,23.39,23.55,23.39,23.55,41
,2011-11-16 08:30,16,23.54,23.63,23.54,23.55,17
,2011-11-16 09:00,16,23.54,23.61,23.53,23.59,34
,2011-11-16 09:30,16,23.59,23.66,23.52,23.66,60
,2011-11-16 10:00,16,23.64,23.7,23.62,23.67,42
,2011-11-16 10:30,16,23.68,23.68,23.61,23.65,53
,2011-11-16 11:00,16,23.62,23.62,23.53,23.57,146
,2011-11-16 11:30,16,23.5,23.53,23.49,23.5,24
,2011-11-16 12:00,16,23.49,23.59,23.49,23.57,87
,2011-11-16 12:30,16,23.58,23.61,23.49,23.5,87
,2011-11-17 02:30,17,23.5,23.5,23.42,23.42,124
,2011-11-17 03:00,17,23.43,23.43,23.4,23.42,23
,2011-11-17 03:30,17,23.4,23.4,23.36,23.36,54
,2011-11-17 04:00,17,23.37,23.37,23.32,23.35,47
,2011-11-17 04:30,17,23.33,23.36,23.32,23.32,166
,2011-11-17 05:00,17,23.31,23.34,23.28,23.28,6
,2011-11-17 05:30,17,23.25,23.34,23.25,23.34,47
,2011-11-17 06:00,17,23.37,23.46,23.37,23.46,18
,2011-11-17 06:30,17,23.42,23.42,23.26,23.26,7
,2011-11-17 07:00,17,23.36,23.36,23.28,23.3,85
,2011-11-17 07:30,17,23.31,23.41,23.3,23.38,40
,2011-11-17 08:00,17,23.4,23.47,23.4,23.47,32
,2011-11-17 08:30,17,23.48,23.5,23.44,23.48,93
,2011-11-17 09:00,17,23.46,23.47,23.43,23.45,45
,2011-11-17 09:30,17,23.46,23.46,23.3,23.3,44
,2011-11-17 10:00,17,23.31,23.39,23.31,23.39,18
,2011-11-17 10:30,17,23.37,23.43,23.35,23.37,28
,2011-11-17 11:00,17,23.37,23.39,23.29,23.3,42
,2011-11-17 11:30,17,23.3,23.3,23.25,23.26,17
,2011-11-17 12:00,17,23.25,23.3,23.22,23.28,257
,2011-11-17 12:30,17,23.34,23.43,23.34,23.43,69
,2011-11-18 02:30,18,23.41,23.49,23.41,23.42,42
,2011-11-18 03:00,18,23.42,23.45,23.35,23.42,98
,2011-11-18 03:30,18,23.41,23.44,23.41,23.44,3
,2011-11-18 04:00,18,23.38,23.4,23.38,23.39,7
,2011-11-18 05:00,18,23.36,23.36,23.36,23.36,24
,2011-11-18 05:30,18,23.36,23.45,23.34,23.45,43
,2011-11-18 06:00,18,23.45,23.48,23.34,23.34,51
,2011-11-18 06:30,18,23.32,23.33,23.29,23.32,32
,2011-11-18 07:00,18,23.3,23.37,23.22,23.3,552
,2011-11-18 07:30,18,23.3,23.33,23.26,23.32,76
,2011-11-18 08:00,18,23.35,23.35,23.25,23.28,96
,2011-11-18 08:30,18,23.3,23.3,23.26,23.3,36
,2011-11-18 09:00,18,23.27,23.3,23.26,23.3,26
,2011-11-18 09:30,18,23.34,23.38,23.29,23.38,55
,2011-11-18 10:00,18,23.35,23.37,23.34,23.34,5
,2011-11-18 10:30,18,23.27,23.27,23.2,23.2,87
,2011-11-18 11:00,18,23.23,23.23,23.16,23.16,35
,2011-11-18 11:30,18,23.17,23.18,23.12,23.15,23
,2011-11-18 12:00,18,23.15,23.21,23.07,23.14,510
,2011-11-18 12:30,18,23.14,23.23,23.1,23.23,44
,2011-11-21 02:30,21,23.09,23.09,23.09,23.09,6
,2011-11-21 03:00,21,23.3,23.45,23.3,23.32,95
,2011-11-21 03:30,21,23.32,23.45,23.32,23.35,38
,2011-11-21 04:00,21,23.3,23.35,23.3,23.32,20
,2011-11-21 04:30,21,23.33,23.33,23.33,23.33,1
,2011-11-21 05:30,21,23.17,23.33,23.17,23.33,97
,2011-11-21 06:00,21,23.29,23.29,23.29,23.29,1
,2011-11-21 06:30,21,23.24,23.24,23.22,23.22,2
,2011-11-21 07:00,21,23.2,23.2,23.09,23.09,32
,2011-11-21 07:30,21,23.16,23.16,23.16,23.16,4
,2011-11-21 08:00,21,23.14,23.14,23.1,23.1,3
,2011-11-21 08:30,21,23.09,23.1,23.09,23.09,6
,2011-11-21 09:00,21,23.12,23.14,23.12,23.13,20
,2011-11-21 09:30,21,23.12,23.16,23.12,23.16,8
,2011-11-21 10:00,21,23.1,23.34,23.1,23.22,87
,2011-11-21 10:30,21,23.24,23.27,23.17,23.21,71
,2011-11-21 11:00,21,23.14,23.2,23.13,23.19,41
,2011-11-21 11:30,21,23.13,23.13,23.06,23.09,32
,2011-11-21 12:00,21,23.1,23.21,23.07,23.2,22
,2011-11-21 12:30,21,23.22,23.34,23.22,23.26,22
,2011-11-22 02:30,22,23.3,23.3,23.25,23.29,7
,2011-11-22 03:30,22,23.3,23.3,23.26,23.26,2
,2011-11-22 04:00,22,23.23,23.23,23.22,23.22,4
,2011-11-22 05:00,22,23.25,23.25,23.25,23.25,2
,2011-11-22 06:30,22,23.24,23.29,23.24,23.29,25
,2011-11-22 07:00,22,23.27,23.27,22.96,22.97,173
,2011-11-22 07:30,22,22.95,23.04,22.92,22.92,81
,2011-11-22 08:00,22,22.96,22.99,22.88,22.91,82
,2011-11-22 08:30,22,22.9,22.92,22.72,22.75,478
,2011-11-22 09:00,22,22.73,22.85,22.71,22.85,215
,2011-11-22 09:30,22,22.8,22.86,22.79,22.79,36
,2011-11-22 10:00,22,22.85,22.87,22.78,22.81,23
,2011-11-22 10:30,22,22.84,22.96,22.84,22.94,36
,2011-11-22 11:00,22,22.91,22.96,22.81,22.81,133
,2011-11-22 11:30,22,22.86,22.88,22.86,22.88,3
,2011-11-22 12:00,22,22.85,22.85,22.76,22.76,75
,2011-11-22 12:30,22,22.8,22.83,22.77,22.78,49
,2011-11-23 02:30,23,22.98,22.98,22.72,22.74,45
,2011-11-23 03:00,23,22.76,22.77,22.76,22.76,10
,2011-11-23 03:30,23,22.78,22.81,22.74,22.81,19
,2011-11-23 04:00,23,22.79,22.82,22.69,22.69,19
,2011-11-23 04:30,23,22.71,22.71,22.7,22.7,82
,2011-11-23 05:00,23,22.7,22.71,22.69,22.7,6
,2011-11-23 05:30,23,22.71,22.73,22.71,22.73,9
,2011-11-23 06:00,23,22.74,22.74,22.7,22.7,40
,2011-11-23 06:30,23,22.7,22.7,22.66,22.68,11
,2011-11-23 07:00,23,22.68,22.71,22.63,22.71,122
,2011-11-23 07:30,23,22.7,22.72,22.64,22.64,191
,2011-11-23 08:00,23,22.64,22.66,22.64,22.66,60
,2011-11-23 08:30,23,22.67,22.72,22.64,22.66,218
,2011-11-23 09:00,23,22.63,22.68,22.62,22.68,48
,2011-11-23 09:30,23,22.69,22.79,22.68,22.76,86
,2011-11-23 10:00,23,22.76,22.76,22.63,22.63,67
,2011-11-23 10:30,23,22.62,22.7,22.62,22.67,56
,2011-11-23 11:00,23,22.68,22.73,22.65,22.7,32
,2011-11-23 11:30,23,22.74,22.76,22.71,22.74,118
,2011-11-23 12:00,23,22.72,22.72,22.54,22.55,257
,2011-11-23 12:30,23,22.6,22.64,22.56,22.56,126
,2011-11-25 02:30,25,22.5,22.55,22.45,22.45,78
,2011-11-25 03:00,25,22.45,22.48,22.39,22.46,143
,2011-11-25 03:30,25,22.49,22.55,22.49,22.5,59
,2011-11-25 04:00,25,22.54,22.58,22.54,22.58,69
,2011-11-25 04:30,25,22.57,22.58,22.53,22.56,19
,2011-11-25 05:00,25,22.51,22.51,22.32,22.45,538
,2011-11-25 05:30,25,22.5,22.51,22.48,22.51,15
,2011-11-25 06:00,25,22.52,22.52,22.45,22.45,10
,2011-11-25 07:00,25,22.48,22.57,22.45,22.57,27
,2011-11-25 07:30,25,22.51,22.51,22.51,22.51,9
,2011-11-25 08:00,25,22.5,22.5,22.41,22.42,215
,2011-11-25 08:30,25,22.42,22.57,22.41,22.57,68
,2011-11-25 09:00,25,22.57,22.61,22.51,22.58,157
,2011-11-25 09:30,25,22.56,22.62,22.54,22.54,52
,2011-11-25 10:00,25,22.56,22.58,22.55,22.55,21
,2011-11-25 10:30,25,22.48,22.48,22.45,22.45,3
,2011-11-25 11:00,25,22.51,22.51,22.45,22.46,83
,2011-11-25 11:30,25,22.49,22.49,22.32,22.35,351
,2011-11-28 02:30,28,22.35,22.62,22.35,22.62,68
,2011-11-28 03:00,28,22.62,22.62,22.62,22.62,37
,2011-11-28 03:30,28,22.64,22.65,22.64,22.65,60
,2011-11-28 04:00,28,22.65,22.67,22.65,22.65,58
,2011-11-28 04:30,28,22.6,22.6,22.57,22.57,25
,2011-11-28 05:00,28,22.57,22.57,22.57,22.57,48
,2011-11-28 05:30,28,22.57,22.57,22.54,22.57,79
,2011-11-28 06:00,28,22.57,22.64,22.57,22.64,26
,2011-11-28 06:30,28,22.61,22.67,22.61,22.67,3
,2011-11-28 07:00,28,22.62,22.68,22.6,22.68,107
,2011-11-28 07:30,28,22.63,22.65,22.6,22.64,14
,2011-11-28 08:00,28,22.67,22.76,22.64,22.75,59
,2011-11-28 08:30,28,22.72,22.79,22.72,22.76,37
,2011-11-28 09:00,28,22.76,22.78,22.72,22.72,40
,2011-11-28 09:30,28,22.69,22.74,22.63,22.71,67
,2011-11-28 10:00,28,22.71,22.74,22.69,22.71,16
,2011-11-28 10:30,28,22.7,22.76,22.68,22.68,63
,2011-11-28 11:00,28,22.71,22.75,22.71,22.74,34
,2011-11-28 11:30,28,22.71,22.72,22.7,22.71,35
,2011-11-28 12:00,28,22.71,22.73,22.58,22.58,49
,2011-11-28 12:30,28,22.62,22.65,22.61,22.61,21
,2011-11-29 02:30,29,22.61,22.61,22.45,22.45,50
,2011-11-29 03:00,29,22.45,22.45,22.4,22.4,53
,2011-11-29 03:30,29,22.44,22.55,22.44,22.55,202
,2011-11-29 04:00,29,22.6,22.75,22.6,22.75,107
,2011-11-29 04:30,29,22.81,22.95,22.81,22.86,96
,2011-11-29 05:00,29,22.81,22.83,22.77,22.77,18
,2011-11-29 05:30,29,22.79,22.79,22.79,22.79,4
,2011-11-29 07:00,29,22.71,22.71,22.5,22.5,49
,2011-11-29 07:30,29,22.59,22.6,22.59,22.6,22
,2011-11-29 08:00,29,22.6,22.82,22.6,22.74,38
,2011-11-29 08:30,29,22.68,22.8,22.68,22.8,32
,2011-11-29 09:00,29,22.8,22.81,22.76,22.76,69
,2011-11-29 09:30,29,22.72,22.79,22.68,22.68,23
,2011-11-29 10:00,29,22.65,22.7,22.65,22.7,9
,2011-11-29 10:30,29,22.76,22.8,22.73,22.78,62
,2011-11-29 11:00,29,22.78,22.8,22.77,22.78,30
,2011-11-29 11:30,29,22.76,22.76,22.68,22.73,27
,2011-11-29 12:00,29,22.78,22.91,22.67,22.91,116
,2011-11-29 12:30,29,22.87,22.87,22.82,22.85,59
,2011-11-30 02:30,30,22.8,22.8,22.57,22.57,9
,2011-11-30 03:00,30,22.55,22.55,22.55,22.55,16
,2011-11-30 03:30,30,22.55,22.55,22.53,22.55,64
,2011-11-30 04:00,30,22.54,22.54,22.52,22.53,3
,2011-11-30 04:30,30,22.53,22.53,22.53,22.53,2
,2011-11-30 05:00,30,22.67,22.82,22.67,22.7,37
,2011-11-30 05:30,30,22.74,22.8,22.73,22.79,25
,2011-11-30 06:00,30,22.76,22.76,22.76,22.76,1
,2011-11-30 06:30,30,22.7,22.7,22.69,22.69,4
,2011-11-30 07:00,30,22.8,22.97,22.8,22.8,192
,2011-11-30 07:30,30,22.93,22.98,22.92,22.97,205
,2011-11-30 08:00,30,22.95,23.01,22.94,23.01,170
,2011-11-30 08:30,30,23.02,23.1,23.02,23.09,268
,2011-11-30 09:00,30,23.09,23.13,23.05,23.05,144
,2011-11-30 09:30,30,23.06,23.08,23.05,23.08,14
,2011-11-30 10:00,30,23.06,23.13,23.05,23.05,45
,2011-11-30 10:30,30,23.05,23.13,22.97,23.02,42
,2011-11-30 11:00,30,23.03,23.03,23,23.02,25
,2011-11-30 11:30,30,23.03,23.04,22.99,22.99,14
,2011-11-30 12:00,30,23.01,23.14,22.98,23.14,118
,2011-11-30 12:30,30,23.15,23.15,23.11,23.11,51
,2011-12-01 02:30,1,23.07,23.07,22.94,22.95,55
,2011-12-01 03:00,1,22.9,22.93,22.82,22.82,27
,2011-12-01 03:30,1,22.82,22.82,22.82,22.82,1
,2011-12-01 04:30,1,22.89,22.89,22.89,22.89,1
,2011-12-01 05:00,1,22.94,22.95,22.94,22.95,9
,2011-12-01 05:30,1,22.93,22.94,22.92,22.93,16
,2011-12-01 06:00,1,23,23.08,22.94,23.08,68
,2011-12-01 06:30,1,23.12,23.12,23.12,23.12,4
,2011-12-01 07:00,1,23.03,23.04,22.96,23.01,8
,2011-12-01 07:30,1,23.04,23.11,23.03,23.11,54
,2011-12-01 08:00,1,23.11,23.14,23.06,23.06,67
,2011-12-01 09:00,1,23.11,23.11,23.09,23.1,13
,2011-12-01 09:30,1,23.11,23.11,23.08,23.11,29
,2011-12-01 10:00,1,23.1,23.1,22.98,23.02,39
,2011-12-01 10:30,1,22.99,23.12,22.98,23.08,80
,2011-12-01 11:00,1,23.03,23.11,23.01,23.11,7
,2011-12-01 11:30,1,23.11,23.14,23.09,23.11,83
,2011-12-01 12:00,1,23.11,23.16,23.09,23.16,226
,2011-12-01 12:30,1,23.15,23.16,23.13,23.16,70
,2011-12-02 02:30,2,23.14,23.18,23.06,23.06,51
,2011-12-02 03:00,2,23.1,23.1,23.1,23.1,5
,2011-12-02 03:30,2,23.07,23.09,23.07,23.08,20
,2011-12-02 04:00,2,23.08,23.09,23.06,23.06,11
,2011-12-02 04:30,2,23.05,23.05,23.05,23.05,5
,2011-12-02 05:00,2,23.06,23.06,23.03,23.03,4
,2011-12-02 05:30,2,23.03,23.05,23,23,16
,2011-12-02 06:00,2,22.99,23.11,22.98,23.11,20
,2011-12-02 06:30,2,23.17,23.17,23.17,23.17,3
,2011-12-02 07:00,2,23.15,23.21,23.14,23.21,248
,2011-12-02 07:30,2,23.21,23.22,23.02,23.18,36
,2011-12-02 08:00,2,23.12,23.18,23.06,23.15,43
,2011-12-02 08:30,2,23.15,23.18,23.09,23.16,39
,2011-12-02 09:00,2,23.18,23.19,23.13,23.17,59
,2011-12-02 09:30,2,23.17,23.17,23.03,23.07,42
,2011-12-02 10:00,2,23.14,23.14,23.02,23.06,17
,2011-12-02 10:30,2,23.06,23.06,22.95,22.98,34
,2011-12-02 11:00,2,22.96,23,22.96,22.97,20
,2011-12-02 11:30,2,22.97,22.97,22.96,22.97,7
,2011-12-02 12:00,2,22.94,22.97,22.92,22.94,27
,2011-12-02 12:30,2,22.94,22.94,22.93,22.93,13
,2011-12-05 02:30,5,23,23.05,22.95,23.04,67
,2011-12-05 03:00,5,23.04,23.05,23.02,23.04,64
,2011-12-05 03:30,5,23.01,23.08,23,23.08,97
,2011-12-05 04:00,5,23.09,23.2,23.09,23.19,234
,2011-12-05 04:30,5,23.2,23.24,23.2,23.2,152
,2011-12-05 05:00,5,23.24,23.24,23.24,23.24,36
,2011-12-05 05:30,5,23.2,23.2,23.2,23.2,12
,2011-12-05 06:00,5,23.24,23.24,23.21,23.21,16
,2011-12-05 06:30,5,23.24,23.24,23.24,23.24,12
,2011-12-05 07:00,5,23.19,23.35,23.19,23.33,377
,2011-12-05 07:30,5,23.34,23.34,23.25,23.25,5
,2011-12-05 08:00,5,23.24,23.31,23.2,23.31,22
,2011-12-05 08:30,5,23.23,23.24,23.22,23.24,7
,2011-12-05 09:30,5,23.24,23.24,23.15,23.16,40
,2011-12-05 10:00,5,23.17,23.23,23.15,23.23,27
,2011-12-05 10:30,5,23.18,23.24,23.18,23.2,56
,2011-12-05 11:00,5,23.2,23.25,23.2,23.25,20
,2011-12-05 11:30,5,23.23,23.23,23.21,23.23,16
,2011-12-05 12:00,5,23.23,23.44,23.21,23.44,335
,2011-12-05 12:30,5,23.42,23.42,23.33,23.34,161
,2011-12-06 02:30,6,23.29,23.31,23.25,23.3,111
,2011-12-06 03:00,6,23.32,23.32,23.32,23.32,4
,2011-12-06 03:30,6,23.27,23.31,23.26,23.31,36
,2011-12-06 04:00,6,23.33,23.38,23.33,23.38,9
,2011-12-06 04:30,6,23.33,23.33,23.31,23.31,20
,2011-12-06 05:00,6,23.3,23.31,23.21,23.21,38
,2011-12-06 06:00,6,23.26,23.26,23.26,23.26,1
,2011-12-06 06:30,6,23.23,23.23,23.23,23.23,1
,2011-12-06 07:00,6,23.23,23.25,23.19,23.2,115
,2011-12-06 07:30,6,23.2,23.28,23.18,23.23,59
,2011-12-06 08:00,6,23.28,23.41,23.28,23.35,74
,2011-12-06 08:30,6,23.36,23.42,23.36,23.42,20
,2011-12-06 09:00,6,23.34,23.39,23.34,23.39,11
,2011-12-06 09:30,6,23.4,23.43,23.39,23.41,87
,2011-12-06 10:00,6,23.41,23.46,23.4,23.4,37
,2011-12-06 10:30,6,23.42,23.43,23.3,23.35,114
,2011-12-06 11:00,6,23.31,23.32,23.31,23.32,16
,2011-12-06 11:30,6,23.38,23.43,23.38,23.43,18
,2011-12-06 12:00,6,23.46,23.46,23.39,23.43,32
,2011-12-06 12:30,6,23.45,23.46,23.44,23.44,17
,2011-12-07 02:30,7,23.47,23.47,23.26,23.29,142
,2011-12-07 03:00,7,23.31,23.35,23.31,23.32,49
,2011-12-07 03:30,7,23.28,23.28,23.26,23.26,14
,2011-12-07 04:30,7,23.29,23.47,23.29,23.47,242
,2011-12-07 05:00,7,23.43,23.47,23.43,23.46,32
,2011-12-07 06:00,7,23.41,23.42,23.38,23.39,4
,2011-12-07 06:30,7,23.4,23.4,23.4,23.4,8
,2011-12-07 07:00,7,23.35,23.4,23.35,23.39,32
,2011-12-07 07:30,7,23.34,23.38,23.23,23.38,82
,2011-12-07 08:00,7,23.38,23.38,23.31,23.32,20
,2011-12-07 08:30,7,23.31,23.35,22.93,22.95,143
,2011-12-07 09:00,7,22.96,23.02,22.64,22.64,187
,2011-12-07 09:30,7,22.64,22.7,22.57,22.64,231
,2011-12-07 10:00,7,22.66,22.7,22.59,22.61,38
,2011-12-07 10:30,7,22.61,22.61,22.58,22.58,19
,2011-12-07 11:00,7,22.59,22.59,22.49,22.53,92
,2011-12-07 11:30,7,22.52,22.63,22.52,22.63,54
,2011-12-07 12:00,7,22.59,22.74,22.54,22.74,33
,2011-12-07 12:30,7,22.65,22.68,22.54,22.61,265
,2011-12-08 02:30,8,22.83,22.83,22.7,22.7,52
,2011-12-08 03:00,8,22.7,22.7,22.7,22.7,1
,2011-12-08 03:30,8,22.69,22.9,22.69,22.82,47
,2011-12-08 04:00,8,22.83,22.83,22.78,22.82,21
,2011-12-08 04:30,8,22.8,22.8,22.8,22.8,1
,2011-12-08 05:00,8,22.8,22.85,22.77,22.83,44
,2011-12-08 05:30,8,22.84,22.84,22.79,22.79,26
,2011-12-08 06:00,8,22.8,22.85,22.8,22.85,29
,2011-12-08 06:30,8,22.89,22.91,22.86,22.86,45
,2011-12-08 07:00,8,22.88,22.93,22.8,22.92,62
,2011-12-08 07:30,8,22.92,23.17,22.92,23.13,861
,2011-12-08 08:00,8,23.18,23.2,22.99,23.1,176
,2011-12-08 08:30,8,23.14,23.14,22.98,23.08,172
,2011-12-08 09:00,8,23.11,23.23,23.05,23.23,95
,2011-12-08 09:30,8,23.16,23.51,23.16,23.49,482
,2011-12-08 10:00,8,23.48,23.52,23.36,23.4,328
,2011-12-08 10:30,8,23.39,23.46,23.38,23.42,238
,2011-12-08 11:00,8,23.39,23.41,23.36,23.37,27
,2011-12-08 11:30,8,23.4,23.45,23.38,23.38,104
,2011-12-08 12:00,8,23.38,23.41,23.35,23.4,183
,2011-12-08 12:30,8,23.4,23.4,23.34,23.4,28
,2011-12-09 02:30,9,23.36,23.36,23.16,23.25,19
,2011-12-09 03:00,9,23.35,23.38,23.35,23.38,7
,2011-12-09 03:30,9,23.25,23.25,23.18,23.18,14
,2011-12-09 04:00,9,23.18,23.21,23.18,23.21,11
,2011-12-09 05:00,9,23.25,23.33,23.25,23.33,8
,2011-12-09 05:30,9,23.29,23.29,23.29,23.29,1
,2011-12-09 06:00,9,23.31,23.32,23.28,23.3,5
,2011-12-09 06:30,9,23.3,23.3,23.27,23.27,5
,2011-12-09 07:00,9,23.19,23.21,23.14,23.14,26
,2011-12-09 07:30,9,23.17,23.25,23.01,23.02,22
,2011-12-09 08:00,9,23.03,23.03,23,23.03,31
,2011-12-09 08:30,9,23.12,23.19,23.09,23.16,24
,2011-12-09 09:00,9,23.12,23.16,22.99,22.99,37
,2011-12-09 09:30,9,23.06,23.1,22.65,22.82,219
,2011-12-09 10:00,9,22.85,22.85,22.73,22.79,39
,2011-12-09 10:30,9,22.78,22.8,22.76,22.76,60
,2011-12-09 11:00,9,22.72,22.72,22.56,22.56,97
,2011-12-09 11:30,9,22.56,22.63,22.56,22.63,20
,2011-12-09 12:00,9,22.67,22.67,22.6,22.6,168
,2011-12-09 12:30,9,22.58,22.76,22.58,22.76,103
,2011-12-12 02:30,12,22.66,22.66,22.61,22.61,11
,2011-12-12 03:00,12,22.72,22.73,22.7,22.7,7
,2011-12-12 03:30,12,22.57,22.57,22.57,22.57,15
,2011-12-12 04:00,12,22.58,22.59,22.58,22.59,3
,2011-12-12 05:00,12,22.55,22.55,22.55,22.55,30
,2011-12-12 06:30,12,22.58,22.58,22.58,22.58,1
,2011-12-12 07:00,12,22.69,23.03,22.68,23.01,45
,2011-12-12 07:30,12,22.98,22.98,22.89,22.89,3
,2011-12-12 08:00,12,22.9,22.92,22.71,22.71,144
,2011-12-12 08:30,12,22.62,22.66,22.56,22.61,63
,2011-12-12 09:00,12,22.64,22.64,22.56,22.56,48
,2011-12-12 09:30,12,22.56,22.63,22.44,22.55,76
,2011-12-12 10:00,12,22.53,22.57,22.53,22.57,13
,2011-12-12 10:30,12,22.63,22.68,22.5,22.5,50
,2011-12-12 11:00,12,22.56,22.56,22.52,22.52,73
,2011-12-12 11:30,12,22.62,22.69,22.62,22.62,5
,2011-12-12 12:00,12,22.66,22.67,22.54,22.64,147
,2011-12-12 12:30,12,22.68,22.69,22.51,22.53,9
,2011-12-13 04:00,13,22.71,22.84,22.71,22.76,45
,2011-12-13 04:30,13,22.76,22.84,22.76,22.84,15
,2011-12-13 05:00,13,22.85,22.85,22.81,22.83,12
,2011-12-13 05:30,13,22.76,22.8,22.74,22.77,65
,2011-12-13 06:00,13,22.75,22.77,22.67,22.69,20
,2011-12-13 06:30,13,22.74,22.74,22.71,22.73,35
,2011-12-13 07:00,13,22.74,22.78,22.74,22.78,3
,2011-12-13 07:30,13,22.79,22.84,22.78,22.83,38
,2011-12-13 08:00,13,22.81,22.83,22.78,22.78,44
,2011-12-13 08:30,13,22.78,22.85,22.77,22.77,119
,2011-12-13 09:00,13,22.74,22.78,22.67,22.68,94
,2011-12-13 09:30,13,22.74,22.74,22.66,22.66,17
,2011-12-13 10:00,13,22.71,22.74,22.67,22.73,111
,2011-12-13 10:30,13,22.7,22.71,22.7,22.71,6
,2011-12-13 11:00,13,22.72,22.81,22.71,22.81,98
,2011-12-13 11:30,13,22.78,22.85,22.78,22.82,186
,2011-12-13 12:00,13,22.8,22.9,22.8,22.88,132
,2011-12-13 12:30,13,22.9,22.92,22.88,22.92,240
,2011-12-14 02:30,14,22.85,22.85,22.85,22.85,2
,2011-12-14 03:30,14,22.83,22.84,22.8,22.8,20
,2011-12-14 04:00,14,22.8,22.8,22.79,22.79,5
,2011-12-14 04:30,14,22.79,22.81,22.79,22.81,2
,2011-12-14 05:00,14,22.8,22.8,22.73,22.73,57
,2011-12-14 05:30,14,22.69,22.69,22.66,22.66,117
,2011-12-14 06:00,14,22.65,22.68,22.61,22.62,17
,2011-12-14 06:30,14,22.61,22.64,22.6,22.6,9
,2011-12-14 07:00,14,22.57,22.61,22.57,22.61,9
,2011-12-14 07:30,14,22.6,22.6,22.45,22.49,163
,2011-12-14 08:00,14,22.52,22.52,22.35,22.5,274
,2011-12-14 08:30,14,22.5,22.6,22.43,22.45,241
,2011-12-14 09:00,14,22.43,22.43,22.39,22.41,31
,2011-12-14 09:30,14,22.43,22.44,22.38,22.38,70
,2011-12-14 10:00,14,22.39,22.44,22.31,22.31,185
,2011-12-14 10:30,14,22.31,22.38,22.29,22.29,272
,2011-12-14 11:00,14,22.25,22.47,22.22,22.39,249
,2011-12-14 11:30,14,22.37,22.39,22.31,22.36,11
,2011-12-14 12:00,14,22.29,22.39,22.29,22.39,88
,2011-12-14 12:30,14,22.39,22.4,22.32,22.34,22
,2011-12-15 02:30,15,22.5,22.51,22.41,22.5,60
,2011-12-15 03:00,15,22.46,22.46,22.45,22.45,3
,2011-12-15 03:30,15,22.44,22.44,22.3,22.3,69
,2011-12-15 04:00,15,22.36,22.41,22.34,22.34,46
,2011-12-15 04:30,15,22.4,22.45,22.4,22.45,22
,2011-12-15 05:30,15,22.47,22.48,22.47,22.48,9
,2011-12-15 06:00,15,22.51,22.51,22.51,22.51,2
,2011-12-15 06:30,15,22.52,22.53,22.45,22.53,95
,2011-12-15 07:00,15,22.53,22.58,22.53,22.57,13
,2011-12-15 07:30,15,22.57,22.7,22.57,22.6,55
,2011-12-15 08:00,15,22.55,22.55,22.46,22.48,52
,2011-12-15 08:30,15,22.43,22.59,22.43,22.59,59
,2011-12-15 09:00,15,22.57,22.57,22.54,22.54,16
,2011-12-15 09:30,15,22.54,22.54,22.52,22.52,14
,2011-12-15 10:00,15,22.46,22.51,22.35,22.44,16
,2011-12-15 10:30,15,22.45,22.5,22.42,22.44,76
,2011-12-15 11:00,15,22.46,22.46,22.38,22.38,25
,2011-12-15 11:30,15,22.43,22.44,22.35,22.35,12
,2011-12-15 12:00,15,22.36,22.45,22.27,22.42,34
,2011-12-15 12:30,15,22.43,22.54,22.41,22.41,29
,2011-12-16 02:30,16,22.57,22.57,22.47,22.56,38
,2011-12-16 03:00,16,22.69,22.69,22.59,22.59,4
,2011-12-16 03:30,16,22.6,22.6,22.6,22.6,1
,2011-12-16 04:00,16,22.59,22.59,22.59,22.59,2
,2011-12-16 04:30,16,22.59,22.59,22.56,22.59,24
,2011-12-16 05:00,16,22.59,22.6,22.59,22.6,9
,2011-12-16 05:30,16,22.56,22.56,22.56,22.56,1
,2011-12-16 06:00,16,22.55,22.55,22.45,22.48,18
,2011-12-16 06:30,16,22.49,22.67,22.49,22.6,104
,2011-12-16 07:00,16,22.61,22.71,22.6,22.68,79
,2011-12-16 07:30,16,22.66,22.7,22.6,22.6,78
,2011-12-16 08:00,16,22.57,22.68,22.57,22.6,44
,2011-12-16 08:30,16,22.6,22.62,22.55,22.6,49
,2011-12-16 09:00,16,22.57,22.61,22.57,22.58,56
,2011-12-16 09:30,16,22.57,22.58,22.53,22.58,9
,2011-12-16 10:00,16,22.55,22.55,22.48,22.53,27
,2011-12-16 10:30,16,22.52,22.57,22.49,22.57,5
,2011-12-16 11:00,16,22.56,22.67,22.56,22.6,136
,2011-12-16 11:30,16,22.57,22.57,22.54,22.54,119
,2011-12-16 12:00,16,22.5,22.75,22.5,22.75,233
,2011-12-16 12:30,16,22.74,22.76,22.69,22.76,46
,2011-12-19 03:30,19,22.57,22.57,22.57,22.57,1
,2011-12-19 04:00,19,22.63,22.65,22.58,22.58,25
,2011-12-19 04:30,19,22.57,22.57,22.57,22.57,1
,2011-12-19 05:00,19,22.6,22.62,22.59,22.62,4
,2011-12-19 05:30,19,22.58,22.62,22.58,22.62,22
,2011-12-19 06:30,19,22.58,22.58,22.58,22.58,2
,2011-12-19 07:00,19,22.62,22.65,22.62,22.64,71
,2011-12-19 07:30,19,22.58,22.58,22.55,22.55,5
,2011-12-19 08:30,19,22.55,22.58,22.55,22.58,8
,2011-12-19 09:00,19,22.55,22.67,22.55,22.66,78
,2011-12-19 09:30,19,22.72,22.73,22.58,22.61,86
,2011-12-19 10:00,19,22.64,22.67,22.6,22.67,25
,2011-12-19 10:30,19,22.66,22.67,22.65,22.66,37
,2011-12-19 11:00,19,22.65,22.65,22.6,22.64,97
,2011-12-19 11:30,19,22.65,22.7,22.65,22.7,91
,2011-12-19 12:00,19,22.67,22.8,22.67,22.8,251
,2011-12-19 12:30,19,22.85,22.87,22.81,22.86,105
,2011-12-20 02:30,20,22.84,22.88,22.84,22.87,58
,2011-12-20 03:00,20,22.87,22.87,22.81,22.85,12
,2011-12-20 04:00,20,22.86,22.86,22.84,22.84,6
,2011-12-20 04:30,20,22.87,22.89,22.87,22.89,115
,2011-12-20 05:00,20,22.9,22.9,22.87,22.87,55
,2011-12-20 06:00,20,22.86,22.86,22.82,22.86,3
,2011-12-20 06:30,20,22.84,22.85,22.84,22.85,4
,2011-12-20 07:00,20,22.85,22.86,22.85,22.85,13
,2011-12-20 07:30,20,22.88,23.15,22.85,23.02,1009
,2011-12-20 08:00,20,23.02,23.02,22.91,22.96,379
,2011-12-20 08:30,20,23.05,23.15,23,23,144
,2011-12-20 09:00,20,23.07,23.1,23.03,23.07,42
,2011-12-20 09:30,20,23.1,23.13,23.1,23.11,46
,2011-12-20 10:00,20,23.11,23.11,22.93,22.93,37
,2011-12-20 10:30,20,22.92,22.97,22.89,22.94,77
,2011-12-20 11:00,20,22.94,22.98,22.92,22.92,43
,2011-12-20 11:30,20,22.95,23.02,22.95,22.97,46
,2011-12-20 12:00,20,22.97,23,22.92,22.99,38
,2011-12-20 12:30,20,22.99,22.99,22.98,22.98,15
,2011-12-21 02:30,21,22.91,22.91,22.9,22.9,5
,2011-12-21 04:00,21,22.95,23,22.95,23,12
,2011-12-21 04:30,21,22.98,22.98,22.96,22.96,2
,2011-12-21 05:00,21,22.9,22.92,22.9,22.92,2
,2011-12-21 05:30,21,22.88,22.91,22.88,22.91,2
,2011-12-21 06:00,21,22.91,22.91,22.91,22.91,1
,2011-12-21 07:00,21,22.87,22.87,22.71,22.73,18
,2011-12-21 07:30,21,22.75,22.8,22.75,22.8,17
,2011-12-21 08:00,21,22.84,22.85,22.77,22.77,7
,2011-12-21 08:30,21,22.85,22.86,22.85,22.86,12
,2011-12-21 09:00,21,22.8,22.8,22.8,22.8,2
,2011-12-21 09:30,21,22.81,22.84,22.73,22.82,51
,2011-12-21 10:00,21,22.82,22.84,22.72,22.84,16
,2011-12-21 10:30,21,22.84,22.92,22.84,22.92,53
,2011-12-21 11:00,21,22.89,22.89,22.67,22.73,32
,2011-12-21 11:30,21,22.77,22.87,22.77,22.84,43
,2011-12-21 12:00,21,22.93,23,22.92,22.95,107
,2011-12-21 12:30,21,22.94,22.94,22.89,22.9,83
,2011-12-22 02:30,22,22.98,23,22.97,22.97,17
,2011-12-22 03:00,22,23,23,23,23,10
,2011-12-22 04:00,22,22.97,22.97,22.97,22.97,6
,2011-12-22 04:30,22,22.97,22.97,22.95,22.97,6
,2011-12-22 05:00,22,22.95,23,22.94,22.98,126
,2011-12-22 05:30,22,22.98,22.98,22.97,22.97,31
,2011-12-22 06:00,22,23,23,22.95,23,45
,2011-12-22 06:30,22,23,23,22.95,22.99,67
,2011-12-22 07:00,22,22.99,23,22.8,22.8,167
,2011-12-22 07:30,22,22.9,22.92,22.86,22.86,73
,2011-12-22 08:00,22,22.86,22.92,22.86,22.9,11
,2011-12-22 08:30,22,22.97,22.99,22.91,22.92,19
,2011-12-22 09:00,22,22.91,22.97,22.9,22.97,206
,2011-12-22 09:30,22,22.97,22.97,22.85,22.89,41
,2011-12-22 10:00,22,22.9,22.92,22.9,22.92,5
,2011-12-22 10:30,22,22.96,22.97,22.96,22.96,3
,2011-12-22 11:00,22,22.97,22.98,22.95,22.97,21
,2011-12-22 11:30,22,22.99,22.99,22.99,22.99,2
,2011-12-22 12:00,22,22.98,23,22.98,22.99,54
,2011-12-22 12:30,22,22.96,23,22.96,23,34
,2011-12-23 08:00,23,23.05,23.05,23.05,23.05,41
,2011-12-23 08:30,23,23.05,23.05,23.04,23.04,19
,2011-12-23 09:30,23,23.07,23.19,23.07,23.19,127
,2011-12-23 10:00,23,23.19,23.23,23.19,23.22,77
,2011-12-23 10:30,23,23.2,23.24,23.19,23.19,46
,2011-12-23 11:00,23,23.18,23.24,23.18,23.22,31
,2011-12-23 11:30,23,23.22,23.22,23.13,23.15,53
,2011-12-23 12:00,23,23.11,23.11,22.94,22.94,144
,2011-12-23 12:30,23,23,23.11,23,23.07,100
,2011-12-27 06:30,27,23.05,23.18,22.95,22.95,128
,2011-12-27 07:00,27,23.13,23.2,23.02,23.02,95
,2011-12-27 07:30,27,23,23.04,23,23,25
,2011-12-27 08:00,27,23,23.06,23,23.06,35
,2011-12-27 08:30,27,23.06,23.13,23.06,23.1,36
,2011-12-27 09:00,27,23.1,23.12,23.1,23.12,19
,2011-12-27 09:30,27,23.13,23.13,23.06,23.06,46
,2011-12-27 10:00,27,23.11,23.11,23.09,23.1,22
,2011-12-27 10:30,27,23.1,23.11,23.06,23.06,53
,2011-12-27 11:00,27,23.06,23.06,23.04,23.04,23
,2011-12-27 12:00,27,23.03,23.03,22.99,23,13
,2011-12-27 12:30,27,23.01,23.13,23,23.13,90
,2011-12-28 02:30,28,23,23.06,22.94,23.02,31
,2011-12-28 03:00,28,23.1,23.2,23.1,23.2,43
,2011-12-28 03:30,28,23.05,23.05,23.05,23.05,8
,2011-12-28 04:00,28,23.05,23.06,23.01,23.01,53
,2011-12-28 04:30,28,23.07,23.08,23.07,23.08,2
,2011-12-28 05:00,28,23.08,23.11,23.08,23.11,21
,2011-12-28 05:30,28,23.13,23.15,23.13,23.13,40
,2011-12-28 07:00,28,23.12,23.13,23.12,23.12,14
,2011-12-28 07:30,28,23.15,23.18,23.14,23.18,79
,2011-12-28 08:00,28,23.17,23.21,23.17,23.18,328
,2011-12-28 08:30,28,23.17,23.17,22.56,22.7,267
,2011-12-28 09:00,28,22.7,22.7,22.65,22.65,16
,2011-12-28 09:30,28,22.61,22.65,22.6,22.6,17
,2011-12-28 10:00,28,22.6,22.61,22.38,22.38,156
,2011-12-28 10:30,28,22.39,22.44,22.35,22.44,211
,2011-12-28 11:00,28,22.64,22.64,22.64,22.64,2
,2011-12-28 11:30,28,22.73,22.76,22.73,22.76,7
,2011-12-28 12:00,28,22.65,22.67,22.64,22.67,15
,2011-12-28 12:30,28,22.73,22.73,22.73,22.73,1
,2011-12-29 02:30,29,22.67,22.67,22.48,22.48,14
,2011-12-29 03:00,29,22.44,22.44,22.44,22.44,5
,2011-12-29 03:30,29,22.53,22.56,22.53,22.56,4
,2011-12-29 04:00,29,22.6,22.62,22.6,22.62,6
,2011-12-29 04:30,29,22.61,22.62,22.61,22.62,2
,2011-12-29 05:00,29,22.6,22.66,22.52,22.66,31
,2011-12-29 05:30,29,22.68,22.68,22.68,22.68,1
,2011-12-29 06:00,29,22.68,22.68,22.68,22.68,43
,2011-12-29 06:30,29,22.68,22.79,22.68,22.74,70
,2011-12-29 07:00,29,22.69,22.77,22.69,22.7,25
,2011-12-29 07:30,29,22.73,22.73,22.73,22.73,1
,2011-12-29 08:00,29,22.75,22.78,22.68,22.68,39
,2011-12-29 08:30,29,22.68,22.7,22.62,22.62,19
,2011-12-29 09:00,29,22.78,22.8,22.78,22.8,31
,2011-12-29 09:30,29,22.75,22.75,22.73,22.74,4
,2011-12-29 10:00,29,22.81,22.81,22.69,22.69,9
,2011-12-29 10:30,29,22.79,22.82,22.74,22.82,34
,2011-12-29 11:00,29,22.71,22.84,22.7,22.83,127
,2011-12-29 11:30,29,22.84,23,22.8,22.98,279
,2011-12-29 12:00,29,22.96,23.1,22.93,23.1,185
,2011-12-29 12:30,29,23.1,23.13,23,23.13,106
,2011-12-30 02:30,30,22.78,22.78,22.56,22.59,98
,2011-12-30 03:00,30,22.58,22.63,22.54,22.63,43
,2011-12-30 03:30,30,22.7,22.7,22.66,22.66,2
,2011-12-30 04:00,30,22.68,22.68,22.68,22.68,1
,2011-12-30 04:30,30,22.66,22.7,22.64,22.69,22
,2011-12-30 06:00,30,22.72,22.76,22.62,22.62,11
,2011-12-30 07:00,30,22.76,22.76,22.69,22.69,2
,2011-12-30 07:30,30,22.6,22.6,22.54,22.55,3
,2011-12-30 08:00,30,22.64,22.64,22.61,22.62,16
,2011-12-30 08:30,30,22.62,22.63,22.6,22.63,22
,2011-12-30 09:00,30,22.64,22.64,22.57,22.57,18
,2011-12-30 09:30,30,22.58,22.7,22.58,22.7,26
,2011-12-30 10:00,30,22.7,22.7,22.68,22.68,3
,2011-12-30 10:30,30,22.76,22.78,22.76,22.78,6
,2011-12-30 11:00,30,22.81,22.81,22.81,22.81,2
,2011-12-30 12:00,30,22.89,22.89,22.73,22.85,46
,2011-12-30 12:30,30,22.85,22.89,22.83,22.83,62
,2012-01-03 03:00,3,22.99,22.99,22.98,22.98,3
,2012-01-03 04:00,3,22.97,22.99,22.97,22.99,93
,2012-01-03 04:30,3,22.99,22.99,22.94,22.98,7
,2012-01-03 05:00,3,22.99,23.07,22.98,23.07,161
,2012-01-03 05:30,3,23.09,23.13,23.09,23.13,7
,2012-01-03 06:00,3,23.13,23.13,23.1,23.1,12
,2012-01-03 06:30,3,23.1,23.1,23.04,23.04,18
,2012-01-03 07:00,3,23.01,23.19,22.99,23.19,268
,2012-01-03 07:30,3,23.18,23.33,23.09,23.3,452
,2012-01-03 08:00,3,23.34,23.37,23.3,23.37,189
,2012-01-03 08:30,3,23.33,23.5,23.3,23.46,834
,2012-01-03 09:00,3,23.44,23.5,23.43,23.5,220
,2012-01-03 09:30,3,23.49,23.5,23.38,23.43,48
,2012-01-03 10:00,3,23.46,23.5,23.44,23.5,92
,2012-01-03 10:30,3,23.48,23.55,23.48,23.53,295
,2012-01-03 11:00,3,23.54,23.59,23.52,23.55,473
,2012-01-03 11:30,3,23.55,23.59,23.52,23.59,464
,2012-01-03 12:00,3,23.59,23.65,23.57,23.65,767
,2012-01-03 12:30,3,23.64,23.64,23.62,23.62,76
,2012-01-04 04:30,4,23.51,23.51,23.48,23.48,6
,2012-01-04 05:00,4,23.52,23.52,23.48,23.52,14
,2012-01-04 05:30,4,23.45,23.52,23.39,23.52,23
,2012-01-04 06:00,4,23.51,23.53,23.51,23.53,18
,2012-01-04 06:30,4,23.53,23.6,23.53,23.59,71
,2012-01-04 07:00,4,23.59,23.67,23.56,23.66,688
,2012-01-04 07:30,4,23.66,23.68,23.59,23.59,148
,2012-01-04 08:00,4,23.59,23.66,23.59,23.63,161
,2012-01-04 08:30,4,23.62,23.67,23.58,23.67,250
,2012-01-04 09:00,4,23.67,23.67,23.6,23.62,87
,2012-01-04 09:30,4,23.62,23.67,23.57,23.67,196
,2012-01-04 10:00,4,23.66,23.68,23.62,23.62,275
,2012-01-04 10:30,4,23.62,23.68,23.62,23.66,254
,2012-01-04 11:00,4,23.67,23.69,23.65,23.67,175
,2012-01-04 11:30,4,23.66,23.68,23.63,23.67,111
,2012-01-04 12:00,4,23.67,23.73,23.66,23.73,711
,2012-01-04 12:30,4,23.73,23.73,23.65,23.66,219
,2012-01-05 02:30,5,23.66,23.71,23.66,23.7,220
,2012-01-05 03:00,5,23.7,23.72,23.61,23.62,113
,2012-01-05 03:30,5,23.62,23.62,23.54,23.59,33
,2012-01-05 04:00,5,23.6,23.6,23.55,23.55,124
,2012-01-05 04:30,5,23.56,23.56,23.55,23.56,16
,2012-01-05 05:00,5,23.54,23.57,23.48,23.51,88
,2012-01-05 05:30,5,23.51,23.51,23.48,23.48,83
,2012-01-05 06:00,5,23.47,23.47,23.47,23.47,1
,2012-01-05 06:30,5,23.46,23.48,23.46,23.46,15
,2012-01-05 07:00,5,23.58,23.61,23.48,23.48,240
,2012-01-05 07:30,5,23.46,23.52,23.44,23.52,105
,2012-01-05 08:00,5,23.54,23.58,23.54,23.54,64
,2012-01-05 08:30,5,23.5,23.5,23.39,23.48,527
,2012-01-05 09:00,5,23.4,23.52,23.37,23.51,40
,2012-01-05 09:30,5,23.51,23.57,23.51,23.56,58
,2012-01-05 10:00,5,23.49,23.56,23.46,23.56,27
,2012-01-05 10:30,5,23.54,23.56,22.41,22.74,467
,2012-01-05 11:00,5,22.75,22.8,22.58,22.62,147
,2012-01-05 11:30,5,22.55,22.63,22.46,22.63,106
,2012-01-05 12:00,5,22.62,22.68,22.56,22.65,485
,2012-01-05 12:30,5,22.65,22.72,22.64,22.64,67
,2012-01-06 02:30,6,22.78,22.82,22.74,22.74,114
,2012-01-06 03:00,6,22.82,23.04,22.82,22.99,466
,2012-01-06 03:30,6,22.92,22.92,22.87,22.87,12
,2012-01-06 04:00,6,22.87,22.93,22.86,22.93,8
,2012-01-06 04:30,6,22.91,22.93,22.87,22.87,13
,2012-01-06 05:00,6,22.86,22.88,22.85,22.85,9
,2012-01-06 05:30,6,22.84,22.9,22.84,22.9,12
,2012-01-06 06:00,6,22.84,22.86,22.84,22.86,5
,2012-01-06 06:30,6,22.86,22.86,22.81,22.85,24
,2012-01-06 07:00,6,22.89,22.9,22.88,22.9,15
,2012-01-06 08:00,6,22.72,22.81,22.72,22.8,30
,2012-01-06 08:30,6,22.74,22.74,22.63,22.63,32
,2012-01-06 09:00,6,22.69,22.69,22.63,22.66,15
,2012-01-06 09:30,6,22.65,22.75,22.65,22.68,30
,2012-01-06 10:00,6,22.67,22.72,22.59,22.63,87
,2012-01-06 10:30,6,22.63,22.68,22.63,22.68,16
,2012-01-06 11:00,6,22.7,22.74,22.7,22.72,28
,2012-01-06 11:30,6,22.72,22.82,22.72,22.82,7
,2012-01-06 12:00,6,22.82,22.85,22.77,22.84,55
,2012-01-06 12:30,6,22.85,22.85,22.78,22.78,20
,2012-01-09 02:30,9,22.94,22.94,22.9,22.94,87
,2012-01-09 03:00,9,22.94,22.94,22.94,22.94,54
,2012-01-09 03:30,9,22.94,22.94,22.88,22.88,19
,2012-01-09 04:00,9,22.91,22.91,22.91,22.91,1
,2012-01-09 06:00,9,22.84,22.84,22.78,22.78,11
,2012-01-09 06:30,9,22.79,22.88,22.79,22.88,18
,2012-01-09 07:00,9,22.8,22.8,22.55,22.57,82
,2012-01-09 07:30,9,22.51,22.73,22.5,22.63,46
,2012-01-09 08:00,9,22.65,22.66,22.58,22.62,15
,2012-01-09 08:30,9,22.58,22.62,22.5,22.52,98
,2012-01-09 09:00,9,22.51,22.59,22.51,22.52,16
,2012-01-09 09:30,9,22.53,22.6,22.5,22.6,57
,2012-01-09 10:00,9,22.6,22.63,22.39,22.53,101
,2012-01-09 10:30,9,22.56,22.67,22.5,22.67,9
,2012-01-09 11:00,9,22.69,22.76,22.69,22.73,29
,2012-01-09 11:30,9,22.73,22.88,22.73,22.87,35
,2012-01-09 12:00,9,22.88,23,22.84,22.93,356
,2012-01-09 12:30,9,22.92,22.94,22.77,22.83,77
,2012-01-10 02:30,10,22.95,23.09,22.95,22.96,113
,2012-01-10 03:00,10,23,23.05,23,23.04,3
,2012-01-10 03:30,10,22.94,22.96,22.91,22.91,48
,2012-01-10 04:00,10,22.95,22.95,22.89,22.94,18
,2012-01-10 04:30,10,22.88,22.92,22.85,22.89,20
,2012-01-10 05:30,10,22.93,22.93,22.85,22.85,20
,2012-01-10 06:00,10,22.86,22.86,22.83,22.83,5
,2012-01-10 07:00,10,22.93,23.01,22.85,22.92,41
,2012-01-10 07:30,10,22.93,22.93,22.74,22.79,47
,2012-01-10 08:00,10,22.78,22.8,22.62,22.67,236
,2012-01-10 08:30,10,22.68,22.72,22.66,22.7,14
,2012-01-10 09:00,10,22.75,22.81,22.71,22.76,86
,2012-01-10 09:30,10,22.69,22.89,22.66,22.77,36
,2012-01-10 10:00,10,22.82,22.82,22.77,22.82,12
,2012-01-10 10:30,10,22.8,22.83,22.77,22.78,44
,2012-01-10 11:00,10,22.77,22.82,22.72,22.76,61
,2012-01-10 11:30,10,22.75,22.79,22.73,22.79,25
,2012-01-10 12:00,10,22.85,22.99,22.85,22.99,206
,2012-01-10 12:30,10,22.94,22.98,22.92,22.97,42
,2012-01-11 02:30,11,22.99,22.99,22.83,22.86,66
,2012-01-11 03:00,11,22.89,22.91,22.87,22.91,42
,2012-01-11 03:30,11,22.93,22.94,22.91,22.92,29
,2012-01-11 04:00,11,22.92,22.93,22.92,22.92,73
,2012-01-11 04:30,11,22.92,22.92,22.91,22.92,451
,2012-01-11 05:00,11,22.92,22.92,22.92,22.92,113
,2012-01-11 05:30,11,22.92,22.96,22.92,22.92,318
,2012-01-11 06:00,11,22.92,22.92,22.83,22.92,104
,2012-01-11 06:30,11,22.92,22.94,22.8,22.8,93
,2012-01-11 07:00,11,22.83,22.83,22.74,22.75,19
,2012-01-11 07:30,11,22.85,22.85,22.85,22.85,1
,2012-01-11 08:00,11,22.86,22.95,22.86,22.9,33
,2012-01-11 08:30,11,22.91,22.92,22.86,22.89,213
,2012-01-11 09:00,11,22.9,23.06,22.9,23.06,274
,2012-01-11 09:30,11,23.04,23.11,23.02,23.02,221
,2012-01-11 10:00,11,23.02,23.02,22.92,22.98,112
,2012-01-11 10:30,11,23,23.03,23,23.03,10
,2012-01-11 11:00,11,23.04,23.04,22.97,22.97,13
,2012-01-11 11:30,11,23.01,23.03,22.99,22.99,160
,2012-01-11 12:00,11,23.02,23.33,23,23.3,269
,2012-01-11 12:30,11,23.3,23.3,23.27,23.28,81
,2012-01-12 02:30,12,23.31,23.31,23.23,23.29,120
,2012-01-12 03:00,12,23.28,23.28,23.27,23.27,11
,2012-01-12 03:30,12,23.27,23.32,23.27,23.32,89
,2012-01-12 04:00,12,23.33,23.34,23.33,23.34,10
,2012-01-12 04:30,12,23.32,23.32,23.32,23.32,11
,2012-01-12 05:00,12,23.29,23.3,23.24,23.24,52
,2012-01-12 05:30,12,23.2,23.2,23.2,23.2,10
,2012-01-12 06:00,12,23.24,23.27,23.24,23.25,40
,2012-01-12 06:30,12,23.25,23.28,23.24,23.26,25
,2012-01-12 07:00,12,23.31,23.36,23.29,23.3,56
,2012-01-12 07:30,12,23.26,23.29,23.12,23.26,90
,2012-01-12 08:00,12,23.28,23.28,23.09,23.09,136
,2012-01-12 08:30,12,23.13,23.13,22.99,23.04,27
,2012-01-12 09:00,12,23.06,23.06,22.98,23.04,36
,2012-01-12 09:30,12,22.95,23,22.84,22.97,75
,2012-01-12 10:00,12,23,23.18,22.97,23.16,91
,2012-01-12 10:30,12,23.1,23.19,23.1,23.11,26
,2012-01-12 11:00,12,23.12,23.15,23.1,23.15,30
,2012-01-12 11:30,12,23.12,23.12,22.94,22.94,159
,2012-01-12 12:00,12,23.01,23.08,22.9,22.97,490
,2012-01-12 12:30,12,22.92,22.92,22.91,22.91,13
,2012-01-13 02:30,13,22.95,23.09,22.95,23.06,46
,2012-01-13 03:00,13,23.13,23.13,23.12,23.12,2
,2012-01-13 03:30,13,23.13,23.13,23.11,23.11,12
,2012-01-13 04:00,13,23.09,23.09,23.09,23.09,2
,2012-01-13 04:30,13,23.02,23.02,22.98,22.98,95
,2012-01-13 05:00,13,23,23.09,23,23.06,80
,2012-01-13 05:30,13,23.07,23.08,23.01,23.01,11
,2012-01-13 06:00,13,23.02,23.04,22.96,22.96,165
,2012-01-13 06:30,13,23,23.07,22.98,23.05,60
,2012-01-13 07:00,13,23.06,23.06,22.91,22.91,31
,2012-01-13 07:30,13,22.99,22.99,22.83,22.83,30
,2012-01-13 08:00,13,22.89,23.02,22.89,23.02,18
,2012-01-13 08:30,13,23.03,23.04,22.96,23,138
,2012-01-13 09:00,13,22.89,22.96,22.84,22.96,67
,2012-01-13 09:30,13,22.96,23.04,22.96,22.97,86
,2012-01-13 10:00,13,22.95,22.99,22.89,22.89,123
,2012-01-13 10:30,13,22.86,23.27,22.86,23.27,236
,2012-01-13 11:00,13,23.24,23.3,23.21,23.26,192
,2012-01-13 11:30,13,23.24,23.36,23.21,23.26,235
,2012-01-13 12:00,13,23.23,23.45,23.12,23.39,362
,2012-01-13 12:30,13,23.35,23.44,23.33,23.33,32
,2012-01-17 02:30,17,23.36,23.5,23.36,23.5,525
,2012-01-17 03:00,17,23.5,23.51,23.46,23.51,62
,2012-01-17 03:30,17,23.51,23.52,23.51,23.52,107
,2012-01-17 04:00,17,23.51,23.51,23.47,23.47,13
,2012-01-17 04:30,17,23.47,23.47,23.38,23.38,12
,2012-01-17 05:00,17,23.36,23.42,23.33,23.42,31
,2012-01-17 05:30,17,23.41,23.42,23.4,23.4,5
,2012-01-17 06:00,17,23.48,23.48,23.45,23.45,7
,2012-01-17 06:30,17,23.4,23.4,23.36,23.36,3
,2012-01-17 07:00,17,23.36,23.39,23.18,23.2,29
,2012-01-17 07:30,17,23.3,23.41,23.28,23.32,148
,2012-01-17 08:00,17,23.3,23.36,23.2,23.24,161
,2012-01-17 08:30,17,23.26,23.37,23.25,23.37,94
,2012-01-17 09:00,17,23.4,23.4,23.4,23.4,5
,2012-01-17 09:30,17,23.37,23.42,23.36,23.42,81
,2012-01-17 10:00,17,23.4,23.48,23.39,23.48,108
,2012-01-17 10:30,17,23.48,23.58,23.48,23.58,411
,2012-01-17 11:00,17,23.54,23.54,23.37,23.4,38
,2012-01-17 11:30,17,23.45,23.45,23.31,23.31,20
,2012-01-17 12:00,17,23.27,23.44,23.02,23.43,183
,2012-01-17 12:30,17,23.42,23.54,23.42,23.44,75
,2012-01-18 02:30,18,23.39,23.49,23.39,23.45,72
,2012-01-18 03:00,18,23.5,23.5,23.45,23.47,42
,2012-01-18 03:30,18,23.48,23.48,23.48,23.48,1
,2012-01-18 04:30,18,23.47,23.48,23.46,23.46,5
,2012-01-18 05:00,18,23.49,23.49,23.42,23.42,4
,2012-01-18 05:30,18,23.37,23.37,23.37,23.37,10
,2012-01-18 06:00,18,23.42,23.42,23.41,23.41,5
,2012-01-18 07:00,18,23.46,23.51,23.39,23.41,420
,2012-01-18 07:30,18,23.4,23.46,23.3,23.37,61
,2012-01-18 08:00,18,23.41,23.41,23.35,23.39,27
,2012-01-18 08:30,18,23.37,23.45,23.37,23.45,28
,2012-01-18 09:00,18,23.42,23.42,23.4,23.4,59
,2012-01-18 09:30,18,23.43,23.44,23.25,23.31,55
,2012-01-18 10:00,18,23.35,23.41,23.33,23.39,55
,2012-01-18 10:30,18,23.41,23.42,23.36,23.4,112
,2012-01-18 11:00,18,23.4,23.46,23.37,23.46,32
,2012-01-18 11:30,18,23.45,23.45,23.35,23.35,17
,2012-01-18 12:00,18,23.36,23.48,23.36,23.47,148
,2012-01-18 12:30,18,23.47,23.48,23.41,23.42,41
,2012-01-19 02:30,19,23.41,23.47,23.41,23.45,54
,2012-01-19 03:00,19,23.47,23.48,23.44,23.45,35
,2012-01-19 03:30,19,23.45,23.48,23.45,23.48,63
,2012-01-19 04:00,19,23.47,23.51,23.47,23.51,121
,2012-01-19 04:30,19,23.51,23.52,23.5,23.51,41
,2012-01-19 05:00,19,23.48,23.51,23.47,23.47,71
,2012-01-19 05:30,19,23.5,23.51,23.5,23.51,55
,2012-01-19 06:00,19,23.52,23.52,23.52,23.52,227
,2012-01-19 06:30,19,23.52,23.52,23.5,23.52,109
,2012-01-19 07:00,19,23.52,23.56,23.52,23.54,64
,2012-01-19 07:30,19,23.52,23.55,23.5,23.51,81
,2012-01-19 08:00,19,23.51,23.59,23.5,23.5,177
,2012-01-19 08:30,19,23.53,23.58,23.51,23.56,70
,2012-01-19 09:00,19,23.58,23.59,23.52,23.53,157
,2012-01-19 09:30,19,23.56,23.56,23.42,23.5,188
,2012-01-19 10:00,19,23.51,23.56,23.51,23.55,127
,2012-01-19 10:30,19,23.55,23.57,23.53,23.53,117
,2012-01-19 11:00,19,23.55,23.56,23.51,23.52,227
,2012-01-19 11:30,19,23.54,23.55,23.5,23.5,67
,2012-01-19 12:00,19,23.52,23.59,23.52,23.58,394
,2012-01-19 12:30,19,23.58,23.72,23.58,23.71,787
,2012-01-20 02:30,20,23.65,23.73,23.59,23.73,383
,2012-01-20 03:00,20,23.68,23.71,23.67,23.71,11
,2012-01-20 03:30,20,23.7,23.7,23.66,23.67,24
,2012-01-20 04:00,20,23.7,23.7,23.64,23.7,33
,2012-01-20 04:30,20,23.68,23.7,23.67,23.69,74
,2012-01-20 05:00,20,23.62,23.71,23.62,23.71,41
,2012-01-20 05:30,20,23.68,23.7,23.65,23.65,8
,2012-01-20 06:00,20,23.68,23.68,23.68,23.68,1
,2012-01-20 06:30,20,23.67,23.68,23.62,23.62,28
,2012-01-20 07:00,20,23.6,23.7,23.6,23.67,154
,2012-01-20 07:30,20,23.67,23.72,23.67,23.69,232
,2012-01-20 08:00,20,23.7,23.72,23.6,23.6,102
,2012-01-20 08:30,20,23.62,23.7,23.58,23.58,66
,2012-01-20 09:00,20,23.61,23.64,23.39,23.62,74
,2012-01-20 09:30,20,23.59,23.63,23.58,23.62,20
,2012-01-20 10:00,20,23.65,23.65,23.62,23.65,38
,2012-01-20 10:30,20,23.65,23.71,23.65,23.7,127
,2012-01-20 11:00,20,23.7,23.74,23.54,23.64,358
,2012-01-20 11:30,20,23.57,23.74,23.55,23.74,139
,2012-01-20 12:00,20,23.73,23.78,23.73,23.76,647
,2012-01-20 12:30,20,23.77,23.78,23.76,23.78,111
,2012-01-23 02:30,23,23.75,23.78,23.74,23.76,114
,2012-01-23 03:00,23,23.77,23.79,23.76,23.79,270
,2012-01-23 03:30,23,23.79,23.8,23.78,23.8,187
,2012-01-23 04:00,23,23.8,23.8,23.78,23.8,82
,2012-01-23 04:30,23,23.79,23.8,23.79,23.79,43
,2012-01-23 05:00,23,23.78,23.8,23.73,23.8,170
,2012-01-23 05:30,23,23.78,23.78,23.78,23.78,2
,2012-01-23 06:00,23,23.77,23.77,23.72,23.73,25
,2012-01-23 06:30,23,23.71,23.74,23.71,23.71,55
,2012-01-23 07:00,23,23.72,23.81,23.71,23.81,337
,2012-01-23 07:30,23,23.81,23.81,23.78,23.78,70
,2012-01-23 08:00,23,23.73,23.75,23.73,23.75,11
,2012-01-23 08:30,23,23.78,23.8,23.77,23.79,216
,2012-01-23 09:00,23,23.79,23.82,23.78,23.8,421
,2012-01-23 09:30,23,23.8,23.82,23.77,23.77,149
,2012-01-23 10:00,23,23.78,23.81,23.76,23.8,40
,2012-01-23 10:30,23,23.79,23.82,23.77,23.79,65
,2012-01-23 11:00,23,23.82,23.85,23.81,23.84,318
,2012-01-23 11:30,23,23.85,23.88,23.84,23.84,301
,2012-01-23 12:00,23,23.84,23.91,23.81,23.91,757
,2012-01-23 12:30,23,23.9,23.9,23.79,23.82,266
,2012-01-24 02:30,24,23.86,23.95,23.84,23.95,460
,2012-01-24 03:00,24,23.95,23.96,23.94,23.96,223
,2012-01-24 03:30,24,23.95,23.95,23.93,23.95,23
,2012-01-24 04:00,24,23.95,23.96,23.94,23.95,26
,2012-01-24 04:30,24,23.94,23.95,23.92,23.93,34
,2012-01-24 05:00,24,23.92,23.92,23.88,23.89,72
,2012-01-24 05:30,24,23.91,23.91,23.91,23.91,78
,2012-01-24 06:00,24,23.91,23.91,23.91,23.91,21
,2012-01-24 06:30,24,23.91,23.92,23.91,23.92,9
,2012-01-24 07:00,24,23.9,23.98,23.9,23.98,425
,2012-01-24 07:30,24,23.95,23.97,23.87,23.93,149
,2012-01-24 08:00,24,23.9,23.93,23.9,23.93,11
,2012-01-24 08:30,24,23.94,23.94,23.91,23.91,53
,2012-01-24 09:00,24,23.93,23.95,23.9,23.93,36
,2012-01-24 09:30,24,23.95,23.96,23.92,23.95,65
,2012-01-24 10:00,24,23.96,23.97,23.89,23.95,85
,2012-01-24 10:30,24,23.96,23.97,23.95,23.96,97
,2012-01-24 11:00,24,23.97,24,23.96,23.98,503
,2012-01-24 11:30,24,23.99,24,23.99,24,237
,2012-01-24 12:00,24,23.98,23.98,23.83,23.88,109
,2012-01-24 12:30,24,23.83,23.83,23.78,23.78,79
,2012-01-25 02:30,25,23.81,23.92,23.77,23.91,93
,2012-01-25 03:00,25,23.91,23.93,23.91,23.93,71
,2012-01-25 03:30,25,23.93,23.93,23.92,23.92,28
,2012-01-25 04:00,25,23.91,23.91,23.9,23.91,86
,2012-01-25 04:30,25,23.92,23.92,23.84,23.84,41
,2012-01-25 05:00,25,23.81,23.85,23.65,23.77,162
,2012-01-25 05:30,25,23.77,23.81,23.72,23.77,15
,2012-01-25 06:00,25,23.79,23.79,23.76,23.77,18
,2012-01-25 06:30,25,23.77,23.78,23.64,23.65,244
,2012-01-25 07:00,25,23.65,23.81,23.65,23.78,77
,2012-01-25 07:30,25,23.8,23.85,23.67,23.8,45
,2012-01-25 08:00,25,23.83,23.88,23.79,23.83,160
,2012-01-25 08:30,25,23.81,23.85,23.69,23.74,58
,2012-01-25 09:00,25,23.75,23.82,23.75,23.76,75
,2012-01-25 09:30,25,23.77,23.82,23.76,23.82,52
,2012-01-25 10:00,25,23.8,23.82,23.65,23.65,241
,2012-01-25 10:30,25,23.67,23.72,23.66,23.67,110
,2012-01-25 11:00,25,23.68,23.68,23.6,23.61,73
,2012-01-25 11:30,25,23.68,23.82,23.64,23.76,137
,2012-01-25 12:00,25,23.82,23.85,23.72,23.81,401
,2012-01-25 12:30,25,23.79,23.81,23.7,23.71,177
,2012-01-26 02:30,26,23.86,23.87,23.84,23.85,187
,2012-01-26 03:00,26,23.86,23.89,23.85,23.89,93
,2012-01-26 03:30,26,23.88,23.88,23.87,23.87,9
,2012-01-26 04:00,26,23.89,23.9,23.87,23.9,97
,2012-01-26 04:30,26,23.9,23.95,23.88,23.92,85
,2012-01-26 05:00,26,23.92,23.92,23.89,23.9,49
,2012-01-26 05:30,26,23.91,23.91,23.88,23.91,34
,2012-01-26 06:00,26,23.92,23.95,23.91,23.95,143
,2012-01-26 06:30,26,23.95,23.95,23.92,23.94,512
,2012-01-26 07:00,26,23.94,23.95,23.93,23.95,763
,2012-01-26 07:30,26,23.95,23.95,23.94,23.95,414
,2012-01-26 08:00,26,23.95,23.97,23.92,23.96,166
,2012-01-26 08:30,26,23.95,23.98,23.95,23.95,87
,2012-01-26 09:00,26,23.93,23.97,23.91,23.94,51
,2012-01-26 09:30,26,23.95,23.98,23.89,23.91,198
,2012-01-26 10:00,26,23.89,23.9,23.82,23.87,111
,2012-01-26 10:30,26,23.85,23.85,23.77,23.8,172
,2012-01-26 11:00,26,23.8,23.82,23.76,23.76,120
,2012-01-26 11:30,26,23.78,23.81,23.76,23.81,101
,2012-01-26 12:00,26,23.82,23.97,23.82,23.96,478
,2012-01-26 12:30,26,23.95,23.98,23.95,23.98,72
,2012-01-27 02:30,27,23.92,23.96,23.92,23.95,66
,2012-01-27 03:00,27,23.95,23.96,23.92,23.94,159
,2012-01-27 03:30,27,23.92,23.96,23.9,23.9,24
,2012-01-27 04:00,27,23.92,23.95,23.91,23.95,29
,2012-01-27 04:30,27,23.94,23.98,23.92,23.96,338
,2012-01-27 05:00,27,23.97,23.98,23.97,23.98,55
,2012-01-27 05:30,27,23.98,23.99,23.95,23.99,57
,2012-01-27 06:00,27,23.97,23.99,23.97,23.99,38
,2012-01-27 06:30,27,23.98,23.99,23.98,23.99,22
,2012-01-27 07:00,27,23.99,23.99,23.9,23.9,80
,2012-01-27 07:30,27,23.92,23.93,23.69,23.71,238
,2012-01-27 08:00,27,23.72,23.72,23.48,23.53,170
,2012-01-27 08:30,27,23.54,23.64,23.53,23.57,80
,2012-01-27 09:00,27,23.57,23.58,23.54,23.56,13
,2012-01-27 09:30,27,23.56,23.64,23.56,23.64,9
,2012-01-27 10:00,27,23.59,23.61,23.58,23.59,19
,2012-01-27 10:30,27,23.59,23.59,23.52,23.52,54
,2012-01-27 11:00,27,23.52,23.56,23.46,23.52,233
,2012-01-27 11:30,27,23.5,23.56,23.5,23.54,37
,2012-01-27 12:00,27,23.52,23.59,23.48,23.58,165
,2012-01-27 12:30,27,23.6,23.6,23.58,23.58,2
,2012-01-30 00:30,30,23.61,23.62,23.55,23.62,32
,2012-01-30 01:00,30,23.57,23.59,23.54,23.57,8
,2012-01-30 01:30,30,23.59,23.6,23.48,23.5,24
,2012-01-30 02:30,30,23.58,23.58,23.54,23.54,22
,2012-01-30 03:00,30,23.56,23.6,23.56,23.58,17
,2012-01-30 03:30,30,23.6,23.6,23.6,23.6,10
,2012-01-30 04:30,30,23.66,23.66,23.64,23.64,12
,2012-01-30 05:30,30,23.66,23.69,23.65,23.69,19
,2012-01-30 06:00,30,23.7,23.7,23.65,23.65,13
,2012-01-30 06:30,30,23.69,23.69,23.67,23.67,33
,2012-01-30 07:00,30,23.65,23.67,23.62,23.63,89
,2012-01-30 07:30,30,23.58,23.58,23.51,23.55,47
,2012-01-30 08:00,30,23.51,23.51,23.5,23.5,13
,2012-01-30 08:30,30,23.55,23.59,23.54,23.59,36
,2012-01-30 09:00,30,23.6,23.63,23.55,23.63,57
,2012-01-30 09:30,30,23.6,23.62,23.53,23.53,143
,2012-01-30 10:00,30,23.58,23.58,23.54,23.54,4
,2012-01-30 10:30,30,23.53,23.53,23.5,23.5,8
,2012-01-30 11:00,30,23.45,23.45,23.2,23.25,682
,2012-01-30 11:30,30,23.25,23.25,23.22,23.25,581
,2012-01-30 12:00,30,23.25,23.25,23.19,23.2,966
,2012-01-30 12:30,30,23.2,23.22,23.14,23.14,278
,2012-01-31 00:30,31,23.23,23.3,23.23,23.3,34
,2012-01-31 01:00,31,23.31,23.31,23.3,23.3,12
,2012-01-31 01:30,31,23.33,23.33,23.33,23.33,4
,2012-01-31 02:00,31,23.33,23.34,23.33,23.34,6
,2012-01-31 02:30,31,23.3,23.3,23.19,23.21,79
,2012-01-31 03:00,31,23.18,23.25,23.17,23.25,152
,2012-01-31 03:30,31,23.25,23.25,23.25,23.25,2
,2012-01-31 04:00,31,23.26,23.29,23.25,23.25,11
,2012-01-31 04:30,31,23.26,23.35,23.25,23.35,56
,2012-01-31 05:00,31,23.35,23.35,23.34,23.35,127
,2012-01-31 05:30,31,23.34,23.36,23.33,23.33,34
,2012-01-31 06:00,31,23.33,23.36,23.33,23.36,8
,2012-01-31 06:30,31,23.33,23.33,23.29,23.29,14
,2012-01-31 07:00,31,23.31,23.31,23.23,23.23,107
,2012-01-31 07:30,31,23.26,23.28,23.22,23.24,46
,2012-01-31 08:00,31,23.26,23.28,23.18,23.19,127
,2012-01-31 08:30,31,23.19,23.3,23.13,23.3,222
,2012-01-31 09:00,31,23.25,23.27,23.18,23.22,291
,2012-01-31 09:30,31,23.21,23.26,23.04,23.26,308
,2012-01-31 10:00,31,23.25,23.26,23.17,23.22,42
,2012-01-31 10:30,31,23.22,23.22,23.11,23.11,25
,2012-01-31 11:00,31,23.09,23.11,23.01,23.04,223
,2012-01-31 11:30,31,23.05,23.11,23.02,23.1,112
,2012-01-31 12:00,31,23.11,23.13,22.99,23.03,838
,2012-01-31 12:30,31,23.03,23.1,23.01,23.1,12
,2012-02-01 00:30,1,23.15,23.15,23.03,23.03,20
,2012-02-01 01:00,1,23.04,23.09,23.04,23.09,32
,2012-02-01 02:30,1,23.05,23.05,23.02,23.03,9
,2012-02-01 03:00,1,23.03,23.03,23.01,23.01,65
,2012-02-01 03:30,1,23,23.09,23,23.09,372
,2012-02-01 04:00,1,23.08,23.09,23.07,23.07,372
,2012-02-01 04:30,1,23.07,23.08,23.06,23.07,452
,2012-02-01 05:00,1,23.04,23.06,23.01,23.04,50
,2012-02-01 05:30,1,23.03,23.03,23.03,23.03,9
,2012-02-01 06:00,1,23.04,23.04,23.02,23.02,35
,2012-02-01 06:30,1,23.03,23.09,23.01,23.02,40
,2012-02-01 07:00,1,23.03,23.04,22.95,23,108
,2012-02-01 07:30,1,23,23.01,22.85,22.88,403
,2012-02-01 08:00,1,22.87,22.94,22.83,22.94,223
,2012-02-01 08:30,1,22.94,22.97,22.89,22.9,105
,2012-02-01 09:00,1,22.9,22.93,22.9,22.92,78
,2012-02-01 09:30,1,22.93,23,22.9,22.99,219
,2012-02-01 10:00,1,22.99,23.02,22.98,22.98,128
,2012-02-01 10:30,1,22.99,23.07,22.92,22.97,185
,2012-02-01 11:00,1,22.95,23.08,22.95,23.08,61
,2012-02-01 11:30,1,23.04,23.05,22.98,23.01,73
,2012-02-01 12:00,1,22.99,23.1,22.97,23.1,260
,2012-02-01 12:30,1,23.11,23.14,23.09,23.1,56
,2012-02-02 00:30,2,23.12,23.12,23.06,23.06,13
,2012-02-02 01:00,2,23.11,23.11,23.1,23.1,3
,2012-02-02 01:30,2,23.08,23.1,23.08,23.1,6
,2012-02-02 02:00,2,23.11,23.11,23.11,23.11,5
,2012-02-02 02:30,2,23.11,23.12,23.08,23.12,11
,2012-02-02 03:00,2,23.04,23.07,23.04,23.07,5
,2012-02-02 03:30,2,23.05,23.07,23.05,23.07,32
,2012-02-02 04:00,2,23.06,23.08,23.06,23.08,2
,2012-02-02 04:30,2,23.08,23.08,23,23,156
,2012-02-02 05:00,2,23,23.01,22.98,22.98,96
,2012-02-02 05:30,2,23,23.01,22.97,23.01,23
,2012-02-02 06:00,2,23.01,23.02,22.97,23,82
,2012-02-02 06:30,2,22.99,23.01,22.99,23.01,26
,2012-02-02 07:00,2,22.97,22.99,22.95,22.97,138
,2012-02-02 07:30,2,23.01,23.01,23.01,23.01,73
,2012-02-02 08:00,2,23.01,23.01,22.98,23,41
,2012-02-02 08:30,2,22.98,23.2,22.97,23.16,295
,2012-02-02 09:00,2,23.1,23.11,23.05,23.1,28
,2012-02-02 09:30,2,23.05,23.1,22.98,23.05,316
,2012-02-02 10:00,2,23.05,23.07,23,23,34
,2012-02-02 10:30,2,23,23.06,22.99,23,125
,2012-02-02 11:00,2,23,23.01,22.93,22.97,334
,2012-02-02 11:30,2,22.91,22.93,22.89,22.9,131
,2012-02-02 12:00,2,22.9,22.94,22.84,22.86,47
,2012-02-02 12:30,2,22.86,22.91,22.86,22.91,74
,2012-02-03 00:30,3,22.94,22.94,22.88,22.88,6
,2012-02-03 01:30,3,22.85,22.85,22.85,22.85,7
,2012-02-03 02:00,3,22.84,22.84,22.84,22.84,2
,2012-02-03 02:30,3,22.9,22.91,22.88,22.88,58
,2012-02-03 03:00,3,22.88,22.94,22.88,22.94,63
,2012-02-03 03:30,3,22.9,22.91,22.9,22.91,4
,2012-02-03 04:00,3,22.88,22.92,22.88,22.91,39
,2012-02-03 05:00,3,22.94,22.97,22.92,22.93,10
,2012-02-03 05:30,3,22.94,22.94,22.91,22.92,30
,2012-02-03 06:00,3,22.93,22.94,22.93,22.94,5
,2012-02-03 06:30,3,22.92,22.92,22.92,22.92,3
,2012-02-03 07:00,3,22.89,22.93,22.84,22.88,33
,2012-02-03 07:30,3,22.94,23.14,22.94,23.02,260
,2012-02-03 08:00,3,23.05,23.05,23.01,23.02,14
,2012-02-03 08:30,3,23,23.04,23,23.03,63
,2012-02-03 09:00,3,23.03,23.08,22.95,22.96,76
,2012-02-03 09:30,3,22.97,23.05,22.95,23,32
,2012-02-03 10:00,3,22.97,23.02,22.94,22.97,61
,2012-02-03 10:30,3,22.95,23.02,22.93,23.01,65
,2012-02-03 11:00,3,23.04,23.12,22.99,23.07,392
,2012-02-03 11:30,3,23.06,23.1,23.06,23.09,50
,2012-02-03 12:00,3,23.12,23.25,23.12,23.22,619
,2012-02-03 12:30,3,23.21,23.24,23.17,23.22,67
,2012-02-06 00:30,6,23.3,23.3,23.27,23.27,26
,2012-02-06 01:00,6,23.23,23.27,23.2,23.2,30
,2012-02-06 01:30,6,23.23,23.26,23.23,23.26,11
,2012-02-06 02:00,6,23.24,23.25,23.24,23.25,45
,2012-02-06 02:30,6,23.19,23.19,23.11,23.14,31
,2012-02-06 03:00,6,23.15,23.22,23.14,23.22,37
,2012-02-06 03:30,6,23.22,23.25,23.2,23.25,73
,2012-02-06 04:00,6,23.25,23.25,23.2,23.25,67
,2012-02-06 05:00,6,23.2,23.25,23.2,23.25,48
,2012-02-06 05:30,6,23.27,23.27,23.26,23.26,3
,2012-02-06 06:00,6,23.27,23.3,23.25,23.29,116
,2012-02-06 06:30,6,23.29,23.33,23.26,23.27,25
,2012-02-06 07:00,6,23.28,23.28,23.19,23.19,17
,2012-02-06 07:30,6,23.17,23.17,23.12,23.16,58
,2012-02-06 08:00,6,23.17,23.24,23.17,23.22,36
,2012-02-06 08:30,6,23.18,23.24,23.16,23.2,51
,2012-02-06 09:00,6,23.25,23.25,23.22,23.22,6
,2012-02-06 09:30,6,23.21,23.24,23.21,23.23,42
,2012-02-06 10:00,6,23.25,23.45,23.25,23.45,576
,2012-02-06 10:30,6,23.45,23.46,23.39,23.39,76
,2012-02-06 11:00,6,23.4,23.4,23.33,23.33,105
,2012-02-06 11:30,6,23.33,23.42,23.32,23.35,100
,2012-02-06 12:00,6,23.35,23.53,23.35,23.48,163
,2012-02-06 12:30,6,23.48,23.49,23.36,23.48,446
,2012-02-07 00:30,7,23.38,23.39,23.38,23.39,7
,2012-02-07 01:00,7,23.48,23.5,23.48,23.5,32
,2012-02-07 01:30,7,23.41,23.47,23.4,23.47,10
,2012-02-07 02:30,7,23.47,23.47,23.39,23.39,11
,2012-02-07 03:00,7,23.37,23.38,23.2,23.23,35
,2012-02-07 03:30,7,23.23,23.26,23.23,23.26,3
,2012-02-07 04:00,7,23.27,23.28,23.27,23.28,10
,2012-02-07 04:30,7,23.25,23.27,23.19,23.22,28
,2012-02-07 05:00,7,23.23,23.23,23.18,23.2,72
,2012-02-07 05:30,7,23.18,23.2,23.17,23.2,14
,2012-02-07 06:00,7,23.2,23.21,23.2,23.21,22
,2012-02-07 06:30,7,23.15,23.2,23.12,23.16,57
,2012-02-07 07:00,7,23.2,23.22,23.15,23.22,171
,2012-02-07 07:30,7,23.23,23.27,23.23,23.27,127
,2012-02-07 08:00,7,23.26,23.26,23.2,23.2,21
,2012-02-07 08:30,7,23.21,23.35,23.21,23.35,316
,2012-02-07 09:00,7,23.35,23.48,23.35,23.45,126
,2012-02-07 09:30,7,23.43,23.49,23.43,23.48,140
,2012-02-07 10:00,7,23.49,23.52,23.49,23.5,86
,2012-02-07 10:30,7,23.52,23.53,23.47,23.49,53
,2012-02-07 11:00,7,23.5,23.55,23.46,23.46,264
,2012-02-07 11:30,7,23.49,23.56,23.49,23.5,158
,2012-02-07 12:00,7,23.5,23.51,23.38,23.42,263
,2012-02-07 12:30,7,23.43,23.49,23.4,23.48,61
,2012-02-08 00:30,8,23.38,23.5,23.38,23.48,4
,2012-02-08 02:00,8,23.52,23.52,23.52,23.52,16
,2012-02-08 02:30,8,23.52,23.54,23.51,23.54,14
,2012-02-08 03:00,8,23.52,23.52,23.48,23.52,25
,2012-02-08 03:30,8,23.5,23.5,23.49,23.49,7
,2012-02-08 04:00,8,23.46,23.46,23.46,23.46,2
,2012-02-08 04:30,8,23.43,23.43,23.42,23.42,61
,2012-02-08 05:00,8,23.48,23.49,23.48,23.49,57
,2012-02-08 05:30,8,23.48,23.49,23.48,23.49,2
,2012-02-08 06:00,8,23.47,23.49,23.46,23.46,12
,2012-02-08 06:30,8,23.46,23.46,23.44,23.46,18
,2012-02-08 07:00,8,23.47,23.54,23.46,23.48,18
,2012-02-08 07:30,8,23.46,23.5,23.46,23.47,65
,2012-02-08 08:00,8,23.46,23.5,23.46,23.49,128
,2012-02-08 08:30,8,23.48,23.5,23.45,23.45,29
,2012-02-08 09:00,8,23.47,23.57,23.47,23.54,473
,2012-02-08 09:30,8,23.56,23.56,23.48,23.53,155
,2012-02-08 10:00,8,23.53,23.55,23.48,23.5,179
,2012-02-08 10:30,8,23.48,23.51,23.4,23.47,67
,2012-02-08 11:00,8,23.49,23.52,23.45,23.52,223
,2012-02-08 11:30,8,23.52,23.52,23.45,23.45,136
,2012-02-08 12:00,8,23.45,23.53,23.3,23.53,321
,2012-02-08 12:30,8,23.52,23.52,23.46,23.5,248
,2012-02-09 00:30,9,23.5,23.5,23.48,23.5,43
,2012-02-09 01:00,9,23.53,23.56,23.53,23.56,76
,2012-02-09 01:30,9,23.52,23.52,23.48,23.48,6
,2012-02-09 02:00,9,23.49,23.57,23.49,23.56,23
,2012-02-09 02:30,9,23.55,23.55,23.48,23.48,29
,2012-02-09 03:00,9,23.48,23.49,23.48,23.49,5
,2012-02-09 03:30,9,23.5,23.55,23.5,23.53,32
,2012-02-09 04:00,9,23.54,23.54,23.52,23.54,22
,2012-02-09 04:30,9,23.54,23.54,23.47,23.47,45
,2012-02-09 05:30,9,23.46,23.46,23.45,23.45,10
,2012-02-09 06:00,9,23.46,23.47,23.46,23.47,21
,2012-02-09 06:30,9,23.5,23.55,23.5,23.51,78
,2012-02-09 07:00,9,23.53,23.57,23.52,23.54,276
,2012-02-09 07:30,9,23.54,23.58,23.44,23.57,329
,2012-02-09 08:00,9,23.58,23.6,23.55,23.59,179
,2012-02-09 08:30,9,23.59,23.59,23.55,23.56,40
,2012-02-09 09:00,9,23.57,23.63,23.57,23.59,213
,2012-02-09 09:30,9,23.6,23.72,23.6,23.72,1289
,2012-02-09 10:00,9,23.7,23.75,23.65,23.74,417
,2012-02-09 10:30,9,23.74,23.74,23.66,23.67,125
,2012-02-09 11:00,9,23.67,23.67,23.5,23.5,151
,2012-02-09 11:30,9,23.48,23.6,23.45,23.48,121
,2012-02-09 12:00,9,23.5,23.59,23.4,23.57,273
,2012-02-09 12:30,9,23.51,23.51,23.42,23.45,42
,2012-02-10 00:30,10,23.49,23.51,23.47,23.5,24
,2012-02-10 01:00,10,23.47,23.48,23.47,23.48,11
,2012-02-10 02:00,10,23.56,23.59,23.55,23.59,13
,2012-02-10 02:30,10,23.6,23.6,23.52,23.52,22
,2012-02-10 03:00,10,23.53,23.53,23.5,23.51,8
,2012-02-10 03:30,10,23.5,23.54,23.45,23.45,61
,2012-02-10 04:00,10,23.45,23.47,23.44,23.47,9
,2012-02-10 04:30,10,23.42,23.42,23.35,23.37,43
,2012-02-10 05:00,10,23.33,23.35,23.3,23.33,14
,2012-02-10 05:30,10,23.33,23.37,23.33,23.37,60
,2012-02-10 06:00,10,23.39,23.4,23.29,23.29,30
,2012-02-10 06:30,10,23.26,23.28,23.26,23.28,28
,2012-02-10 07:00,10,23.28,23.34,23.21,23.22,193
,2012-02-10 07:30,10,23.23,23.34,23.22,23.34,52
,2012-02-10 08:00,10,23.3,23.41,23.27,23.4,52
,2012-02-10 08:30,10,23.42,23.47,23.39,23.44,111
,2012-02-10 09:00,10,23.45,23.5,23.4,23.43,157
,2012-02-10 09:30,10,23.46,23.67,23.42,23.67,276
,2012-02-10 10:00,10,23.62,23.65,23.53,23.53,115
,2012-02-10 10:30,10,23.6,23.62,23.41,23.43,100
,2012-02-10 11:00,10,23.33,23.4,23.31,23.37,193
,2012-02-10 11:30,10,23.32,23.5,23.32,23.5,8
,2012-02-10 12:00,10,23.45,23.66,23.45,23.65,422
,2012-02-10 12:30,10,23.62,23.67,23.58,23.59,204
,2012-02-13 00:30,13,23.44,23.65,23.44,23.6,17
,2012-02-13 01:00,13,23.55,23.58,23.54,23.58,13
,2012-02-13 01:30,13,23.61,23.61,23.61,23.61,4
,2012-02-13 02:00,13,23.6,23.62,23.59,23.6,22
,2012-02-13 02:30,13,23.6,23.63,23.59,23.61,127
,2012-02-13 03:00,13,23.61,23.63,23.56,23.58,61
,2012-02-13 03:30,13,23.57,23.61,23.57,23.6,6
,2012-02-13 04:00,13,23.58,23.6,23.56,23.56,28
,2012-02-13 04:30,13,23.49,23.5,23.49,23.5,2
,2012-02-13 05:00,13,23.55,23.57,23.52,23.55,10
,2012-02-13 05:30,13,23.58,23.63,23.58,23.6,29
,2012-02-13 06:00,13,23.57,23.63,23.57,23.62,54
,2012-02-13 06:30,13,23.64,23.64,23.58,23.59,63
,2012-02-13 07:00,13,23.59,23.66,23.55,23.61,100
,2012-02-13 07:30,13,23.65,23.67,23.51,23.58,120
,2012-02-13 08:00,13,23.56,23.67,23.56,23.64,164
,2012-02-13 08:30,13,23.65,23.67,23.62,23.63,42
,2012-02-13 09:00,13,23.67,23.67,23.61,23.61,42
,2012-02-13 09:30,13,23.6,23.62,23.46,23.57,86
,2012-02-13 10:00,13,23.61,23.64,23.61,23.62,156
,2012-02-13 10:30,13,23.6,23.62,23.59,23.61,15
,2012-02-13 11:00,13,23.62,23.62,23.55,23.59,118
,2012-02-13 11:30,13,23.59,23.67,23.58,23.64,103
,2012-02-13 12:00,13,23.64,23.66,23.6,23.6,282
,2012-02-13 12:30,13,23.6,23.6,23.48,23.49,100
,2012-02-14 00:30,14,23.48,23.5,23.48,23.5,35
,2012-02-14 01:00,14,23.53,23.53,23.5,23.5,8
,2012-02-14 01:30,14,23.53,23.54,23.53,23.54,31
,2012-02-14 02:00,14,23.53,23.53,23.52,23.52,6
,2012-02-14 02:30,14,23.52,23.55,23.5,23.51,51
,2012-02-14 03:00,14,23.5,23.5,23.35,23.35,73
,2012-02-14 03:30,14,23.38,23.38,23.29,23.34,46
,2012-02-14 04:00,14,23.33,23.33,23.33,23.33,8
,2012-02-14 04:30,14,23.44,23.44,23.4,23.4,2
,2012-02-14 05:00,14,23.38,23.38,23.33,23.34,22
,2012-02-14 06:00,14,23.38,23.44,23.38,23.44,33
,2012-02-14 06:30,14,23.38,23.39,23.36,23.39,18
,2012-02-14 07:00,14,23.41,23.41,23.32,23.32,78
,2012-02-14 07:30,14,23.34,23.36,23.29,23.36,48
,2012-02-14 08:00,14,23.37,23.41,23.33,23.39,169
,2012-02-14 08:30,14,23.37,23.37,23.37,23.37,6
,2012-02-14 09:00,14,23.36,23.37,23.29,23.31,78
,2012-02-14 09:30,14,23.31,23.32,23.03,23.06,339
,2012-02-14 10:00,14,23.06,23.14,23.04,23.14,159
,2012-02-14 10:30,14,23.2,23.2,23.11,23.11,50
,2012-02-14 11:00,14,23.13,23.13,23.09,23.09,11
,2012-02-14 11:30,14,23.1,23.17,23.1,23.16,16
,2012-02-14 12:00,14,23.13,23.2,23.13,23.16,91
,2012-02-14 12:30,14,23.16,23.16,23.1,23.1,81
,2012-02-15 00:30,15,23.14,23.21,23.14,23.21,2
,2012-02-15 01:00,15,23.13,23.13,23.13,23.13,1
,2012-02-15 02:00,15,23.22,23.27,23.21,23.27,10
,2012-02-15 02:30,15,23.16,23.16,23.16,23.16,1
,2012-02-15 03:00,15,23.14,23.14,23.05,23.12,58
,2012-02-15 03:30,15,23.12,23.13,23.06,23.08,20
,2012-02-15 04:00,15,23.08,23.11,23.04,23.04,49
,2012-02-15 04:30,15,23.04,23.05,23.04,23.04,4
,2012-02-15 05:00,15,23.04,23.05,23.03,23.04,20
,2012-02-15 05:30,15,23.03,23.06,23.02,23.05,13
,2012-02-15 06:00,15,23.05,23.05,22.99,23.05,286
,2012-02-15 06:30,15,23.08,23.12,23.08,23.11,71
,2012-02-15 07:00,15,23.08,23.12,22.98,23.12,93
,2012-02-15 07:30,15,23.12,23.12,23.09,23.09,39
,2012-02-15 08:00,15,23.07,23.31,23.07,23.28,196
,2012-02-15 08:30,15,23.24,23.24,23.16,23.16,33
,2012-02-15 09:00,15,23.15,23.15,23,23.06,194
,2012-02-15 09:30,15,23.08,23.12,22.94,23.07,582
,2012-02-15 10:00,15,23.1,23.15,23.08,23.08,184
,2012-02-15 10:30,15,23.09,23.1,23.04,23.06,57
,2012-02-15 11:00,15,23.06,23.06,22.99,22.99,62
,2012-02-15 11:30,15,23.01,23.18,23.01,23.18,61
,2012-02-15 12:00,15,23.14,23.31,23.14,23.31,341
,2012-02-15 12:30,15,23.35,23.35,23.28,23.28,105
,2012-02-16 00:30,16,23.29,23.29,23.2,23.21,5
,2012-02-16 01:00,16,23.19,23.19,23.19,23.19,5
,2012-02-16 01:30,16,23.18,23.18,23.18,23.18,4
,2012-02-16 02:00,16,23.19,23.2,23.19,23.2,10
,2012-02-16 02:30,16,23.21,23.21,23.17,23.18,21
,2012-02-16 03:00,16,23.19,23.19,23.15,23.16,12
,2012-02-16 03:30,16,23.16,23.16,23.12,23.15,26
,2012-02-16 04:00,16,23.15,23.17,23.15,23.16,9
,2012-02-16 04:30,16,23.16,23.16,23.16,23.16,1
,2012-02-16 05:00,16,23.15,23.15,23.15,23.15,3
,2012-02-16 05:30,16,23.14,23.14,23.08,23.13,28
,2012-02-16 06:00,16,23.15,23.19,23.15,23.18,23
,2012-02-16 06:30,16,23.07,23.15,23.07,23.15,6
,2012-02-16 07:00,16,23.15,23.22,23.07,23.2,89
,2012-02-16 07:30,16,23.26,23.4,23.2,23.2,263
,2012-02-16 08:00,16,23.21,23.33,23.2,23.27,52
,2012-02-16 08:30,16,23.33,23.34,23.28,23.3,114
,2012-02-16 09:00,16,23.34,23.35,23.28,23.3,89
,2012-02-16 09:30,16,23.3,23.31,23.25,23.25,59
,2012-02-16 10:00,16,23.32,23.38,23.32,23.34,214
,2012-02-16 10:30,16,23.36,23.5,23.35,23.49,651
,2012-02-16 11:00,16,23.48,23.5,23.38,23.45,70
,2012-02-16 11:30,16,23.48,23.51,23.41,23.47,137
,2012-02-16 12:00,16,23.43,23.47,23.43,23.47,145
,2012-02-16 12:30,16,23.44,23.46,23.42,23.42,41
,2012-02-17 00:30,17,23.46,23.46,23.43,23.45,77
,2012-02-17 01:00,17,23.45,23.45,23.44,23.44,10
,2012-02-17 01:30,17,23.45,23.45,23.45,23.45,11
,2012-02-17 02:00,17,23.47,23.48,23.45,23.47,25
,2012-02-17 02:30,17,23.45,23.46,23.41,23.43,119
,2012-02-17 03:00,17,23.44,23.46,23.44,23.44,10
,2012-02-17 03:30,17,23.46,23.46,23.46,23.46,2
,2012-02-17 04:30,17,23.47,23.47,23.47,23.47,22
,2012-02-17 05:00,17,23.49,23.5,23.48,23.48,79
,2012-02-17 05:30,17,23.5,23.5,23.49,23.5,129
,2012-02-17 06:00,17,23.49,23.5,23.43,23.43,34
,2012-02-17 06:30,17,23.47,23.48,23.41,23.41,8
,2012-02-17 07:00,17,23.47,23.47,23.38,23.38,27
,2012-02-17 07:30,17,23.39,23.44,23.38,23.43,16
,2012-02-17 08:00,17,23.46,23.48,23.45,23.45,16
,2012-02-17 08:30,17,23.44,23.47,23.43,23.47,65
,2012-02-17 09:00,17,23.47,23.5,23.45,23.45,279
,2012-02-17 09:30,17,23.45,23.49,23.45,23.48,171
,2012-02-17 10:00,17,23.49,23.49,23.36,23.37,72
,2012-02-17 10:30,17,23.44,23.44,23.38,23.43,40
,2012-02-17 11:00,17,23.4,23.44,23.4,23.43,72
,2012-02-17 11:30,17,23.43,23.45,23.43,23.45,28
,2012-02-17 12:00,17,23.47,23.51,23.45,23.5,291
,2012-02-17 12:30,17,23.5,23.53,23.5,23.53,199
,2012-02-21 00:30,21,23.5,23.55,23.5,23.54,127
,2012-02-21 01:00,21,23.54,23.56,23.54,23.56,120
,2012-02-21 01:30,21,23.56,23.56,23.56,23.56,26
,2012-02-21 02:00,21,23.56,23.57,23.56,23.56,58
,2012-02-21 02:30,21,23.56,23.58,23.55,23.56,79
,2012-02-21 03:00,21,23.57,23.59,23.56,23.57,170
,2012-02-21 03:30,21,23.57,23.57,23.56,23.57,156
,2012-02-21 04:00,21,23.59,23.59,23.55,23.56,45
,2012-02-21 04:30,21,23.56,23.56,23.55,23.55,80
,2012-02-21 05:00,21,23.55,23.56,23.54,23.55,38
,2012-02-21 05:30,21,23.55,23.56,23.54,23.56,26
,2012-02-21 06:00,21,23.56,23.56,23.55,23.56,80
,2012-02-21 06:30,21,23.56,23.56,23.53,23.53,110
,2012-02-21 07:00,21,23.55,23.7,23.52,23.67,1174
,2012-02-21 07:30,21,23.67,23.75,23.67,23.67,787
,2012-02-21 08:00,21,23.67,23.7,23.65,23.66,58
,2012-02-21 08:30,21,23.66,23.7,23.63,23.7,125
,2012-02-21 09:00,21,23.7,23.71,23.67,23.67,133
,2012-02-21 09:30,21,23.69,23.75,23.68,23.75,571
,2012-02-21 10:00,21,23.74,23.8,23.73,23.73,1004
,2012-02-21 10:30,21,23.73,23.78,23.65,23.77,734
,2012-02-21 11:00,21,23.77,23.82,23.76,23.82,754
,2012-02-21 11:30,21,23.83,23.89,23.83,23.88,1590
,2012-02-21 12:00,21,23.88,23.95,23.88,23.95,1393
,2012-02-21 12:30,21,23.95,23.96,23.86,23.94,212
,2012-02-22 00:30,22,23.95,23.95,23.83,23.88,35
,2012-02-22 01:00,22,23.85,23.89,23.85,23.88,30
,2012-02-22 01:30,22,23.86,23.86,23.85,23.86,34
,2012-02-22 02:00,22,23.86,23.9,23.86,23.88,29
,2012-02-22 02:30,22,23.9,23.93,23.89,23.91,150
,2012-02-22 03:00,22,23.92,23.95,23.92,23.94,135
,2012-02-22 03:30,22,23.91,23.93,23.91,23.92,30
,2012-02-22 04:00,22,23.91,23.96,23.9,23.94,234
,2012-02-22 04:30,22,23.94,23.96,23.93,23.96,139
,2012-02-22 05:00,22,23.95,23.96,23.95,23.96,48
,2012-02-22 05:30,22,23.96,23.98,23.96,23.98,229
,2012-02-22 06:00,22,23.98,24.01,23.96,24,659
,2012-02-22 06:30,22,24.01,24.02,23.98,23.98,63
,2012-02-22 07:00,22,23.98,24.04,23.94,23.94,565
,2012-02-22 07:30,22,23.91,23.98,23.91,23.94,180
,2012-02-22 08:00,22,23.9,23.95,23.78,23.79,486
,2012-02-22 08:30,22,23.86,23.88,23.84,23.86,31
,2012-02-22 09:00,22,23.86,23.91,23.85,23.9,235
,2012-02-22 09:30,22,23.89,23.9,23.76,23.82,168
,2012-02-22 10:00,22,23.87,23.98,23.87,23.93,215
,2012-02-22 10:30,22,23.93,23.93,23.86,23.87,234
,2012-02-22 11:00,22,23.87,24,23.86,24,594
,2012-02-22 11:30,22,24,24.1,24,24.1,1817
,2012-02-22 12:00,22,24.07,24.15,24.03,24.1,983
,2012-02-22 12:30,22,24.09,24.13,24.06,24.13,363
,2012-02-23 00:30,23,24.11,24.14,24.08,24.12,107
,2012-02-23 01:00,23,24.13,24.15,24.09,24.15,69
,2012-02-23 01:30,23,24.15,24.17,24.14,24.14,312
,2012-02-23 02:00,23,24.14,24.16,24.13,24.14,27
,2012-02-23 02:30,23,24.12,24.13,24.07,24.13,61
,2012-02-23 03:00,23,24.13,24.17,24.12,24.13,82
,2012-02-23 03:30,23,24.15,24.17,24.13,24.17,58
,2012-02-23 04:00,23,24.17,24.17,24.14,24.15,79
,2012-02-23 04:30,23,24.15,24.15,24.12,24.12,105
,2012-02-23 05:00,23,24.12,24.13,24.07,24.08,88
,2012-02-23 05:30,23,24.09,24.09,24.09,24.09,6
,2012-02-23 06:00,23,24.07,24.07,24,24.01,287
,2012-02-23 06:30,23,24.02,24.04,24.01,24.04,7
,2012-02-23 07:00,23,24,24.1,23.97,24.1,343
,2012-02-23 07:30,23,24.08,24.1,24.04,24.08,301
,2012-02-23 08:00,23,24.09,24.09,23.94,23.94,425
,2012-02-23 08:30,23,23.93,23.93,23.81,23.81,198
,2012-02-23 09:00,23,23.82,24.02,23.81,24.02,122
,2012-02-23 09:30,23,24.02,24.14,24.02,24.13,373
,2012-02-23 10:00,23,24.13,24.13,24.09,24.11,113
,2012-02-23 10:30,23,24.11,24.17,24.1,24.1,782
,2012-02-23 11:00,23,24.1,24.1,23.89,23.9,338
,2012-02-23 11:30,23,23.89,23.99,23.89,23.95,238
,2012-02-23 12:00,23,23.97,24.17,23.95,24.17,555
,2012-02-23 12:30,23,24.12,24.18,24.12,24.16,374
,2012-02-24 00:30,24,24.13,24.13,24.04,24.06,60
,2012-02-24 01:00,24,24.06,24.06,24.04,24.04,107
,2012-02-24 01:30,24,24.12,24.12,24.12,24.12,1
,2012-02-24 02:00,24,24.13,24.14,24.13,24.13,52
,2012-02-24 02:30,24,24.14,24.16,24.1,24.12,146
,2012-02-24 03:00,24,24.1,24.12,24.1,24.12,8
,2012-02-24 03:30,24,24.14,24.14,24.12,24.13,51
,2012-02-24 04:00,24,24.13,24.14,24.12,24.13,106
,2012-02-24 04:30,24,24.13,24.13,24.07,24.13,76
,2012-02-24 05:00,24,24.13,24.17,24.12,24.17,97
,2012-02-24 05:30,24,24.17,24.17,24.13,24.14,165
,2012-02-24 06:00,24,24.14,24.15,24.14,24.14,32
,2012-02-24 06:30,24,24.15,24.18,24.15,24.16,120
,2012-02-24 07:00,24,24.17,24.21,24.15,24.2,682
,2012-02-24 07:30,24,24.2,24.24,24.18,24.18,754
,2012-02-24 08:00,24,24.18,24.23,24.15,24.2,177
,2012-02-24 08:30,24,24.21,24.22,24.2,24.2,74
,2012-02-24 09:00,24,24.2,24.26,24.2,24.25,523
,2012-02-24 09:30,24,24.25,24.33,24.25,24.31,1726
,2012-02-24 10:00,24,24.33,24.34,24.3,24.34,473
,2012-02-24 10:30,24,24.34,24.37,24.27,24.3,251
,2012-02-24 11:00,24,24.31,24.33,24.22,24.26,269
,2012-02-24 11:30,24,24.29,24.32,24.24,24.26,97
,2012-02-24 12:00,24,24.27,24.39,24.27,24.38,610
,2012-02-24 12:30,24,24.38,24.39,24.33,24.38,260
,2012-02-27 00:30,27,24.37,24.37,24.37,24.37,45
,2012-02-27 01:00,27,24.35,24.37,24.35,24.37,59
,2012-02-27 01:30,27,24.37,24.41,24.37,24.41,278
,2012-02-27 02:00,27,24.41,24.45,24.4,24.42,500
,2012-02-27 02:30,27,24.42,24.42,24.38,24.42,112
,2012-02-27 03:00,27,24.42,24.43,24.38,24.38,129
,2012-02-27 03:30,27,24.4,24.4,24.38,24.4,28
,2012-02-27 04:00,27,24.39,24.4,24.38,24.39,19
,2012-02-27 04:30,27,24.39,24.39,24.37,24.37,58
,2012-02-27 05:00,27,24.37,24.39,24.36,24.39,82
,2012-02-27 05:30,27,24.38,24.39,24.38,24.39,52
,2012-02-27 06:00,27,24.39,24.41,24.39,24.39,159
,2012-02-27 06:30,27,24.4,24.41,24.39,24.41,99
,2012-02-27 07:00,27,24.4,24.46,24.4,24.46,283
,2012-02-27 07:30,27,24.45,24.45,24.4,24.4,113
,2012-02-27 08:00,27,24.41,24.44,24.4,24.44,67
,2012-02-27 08:30,27,24.42,24.52,24.42,24.49,1019
,2012-02-27 09:00,27,24.5,24.52,24.49,24.49,62
,2012-02-27 09:30,27,24.5,24.52,24.47,24.48,221
,2012-02-27 10:00,27,24.48,24.56,24.47,24.55,1712
,2012-02-27 10:30,27,24.55,24.6,24.54,24.57,614
,2012-02-27 11:00,27,24.58,24.64,24.57,24.64,196
,2012-02-27 11:30,27,24.64,24.69,24.63,24.67,657
,2012-02-27 12:00,27,24.64,24.64,24.4,24.43,114
,2012-02-27 12:30,27,24.41,24.48,24.41,24.42,261
,2012-02-28 00:30,28,24.43,24.43,24.33,24.33,108
,2012-02-28 01:00,28,24.33,24.35,24.31,24.35,59
,2012-02-28 01:30,28,24.35,24.43,24.33,24.43,99
,2012-02-28 02:00,28,24.41,24.45,24.41,24.45,42
,2012-02-28 02:30,28,24.45,24.51,24.43,24.46,310
,2012-02-28 03:00,28,24.46,24.51,24.46,24.49,190
,2012-02-28 03:30,28,24.48,24.49,24.46,24.48,52
,2012-02-28 04:00,28,24.48,24.5,24.45,24.5,164
,2012-02-28 04:30,28,24.48,24.48,24.43,24.46,155
,2012-02-28 05:00,28,24.45,24.46,24.35,24.42,328
,2012-02-28 05:30,28,24.42,24.42,24.35,24.4,270
,2012-02-28 06:00,28,24.4,24.41,24.39,24.39,75
,2012-02-28 06:30,28,24.39,24.47,24.38,24.47,453
,2012-02-28 07:00,28,24.47,24.64,24.46,24.6,513
,2012-02-28 07:30,28,24.6,24.63,24.55,24.63,417
,2012-02-28 08:00,28,24.6,24.63,24.59,24.6,73
,2012-02-28 08:30,28,24.59,24.6,24.45,24.48,314
,2012-02-28 09:00,28,24.48,24.55,24.39,24.4,559
,2012-02-28 09:30,28,24.43,24.5,24.42,24.46,374
,2012-02-28 10:00,28,24.45,24.5,24.43,24.43,277
,2012-02-28 10:30,28,24.45,24.48,24.44,24.47,62
,2012-02-28 11:00,28,24.49,24.51,24.48,24.48,172
,2012-02-28 11:30,28,24.49,24.56,24.49,24.55,258
,2012-02-28 12:00,28,24.55,24.56,24.45,24.45,374
,2012-02-28 12:30,28,24.45,24.53,24.45,24.48,185
,2012-02-29 00:30,29,24.43,24.43,24.31,24.35,192
,2012-02-29 01:00,29,24.35,24.52,24.35,24.39,220
,2012-02-29 01:30,29,24.4,24.43,24.38,24.43,121
,2012-02-29 02:00,29,24.44,24.44,24.4,24.42,73
,2012-02-29 02:30,29,24.43,24.48,24.4,24.43,110
,2012-02-29 03:00,29,24.44,24.46,24.39,24.43,211
,2012-02-29 03:30,29,24.41,24.41,24.35,24.4,86
,2012-02-29 04:00,29,24.44,24.46,24.38,24.44,108
,2012-02-29 04:30,29,24.45,24.48,24.43,24.47,142
,2012-02-29 05:00,29,24.47,24.47,24.44,24.44,118
,2012-02-29 05:30,29,24.45,24.46,24.42,24.46,96
,2012-02-29 06:00,29,24.46,24.46,24.4,24.4,34
,2012-02-29 06:30,29,24.39,24.39,24.27,24.34,281
,2012-02-29 07:00,29,24.3,24.4,24.28,24.33,292
,2012-02-29 07:30,29,24.33,24.4,24.22,24.32,924
,2012-02-29 08:00,29,24.32,24.51,24.29,24.48,736
,2012-02-29 08:30,29,24.46,24.46,24.29,24.33,234
,2012-02-29 09:00,29,24.29,24.34,24.1,24.12,229
,2012-02-29 09:30,29,24.11,24.27,24.07,24.27,298
,2012-02-29 10:00,29,24.26,24.26,24.16,24.18,97
,2012-02-29 10:30,29,24.17,24.34,24.1,24.33,118
,2012-02-29 11:00,29,24.32,24.37,24.32,24.33,100
,2012-02-29 11:30,29,24.33,24.38,24.29,24.34,131
,2012-02-29 12:00,29,24.34,24.43,24.29,24.42,612
,2012-02-29 12:30,29,24.41,24.42,24.37,24.4,398
,2012-03-01 00:30,1,24.33,24.37,24.33,24.35,38
,2012-03-01 01:00,1,24.34,24.35,24.29,24.29,51
,2012-03-01 01:30,1,24.33,24.35,24.33,24.33,39
,2012-03-01 02:00,1,24.34,24.35,24.34,24.35,22
,2012-03-01 02:30,1,24.35,24.36,24.22,24.34,63
,2012-03-01 03:00,1,24.35,24.35,24.32,24.34,20
,2012-03-01 03:30,1,24.34,24.38,24.34,24.37,52
,2012-03-01 04:00,1,24.37,24.38,24.35,24.38,64
,2012-03-01 04:30,1,24.38,24.39,24.32,24.34,47
,2012-03-01 05:00,1,24.33,24.37,24.33,24.37,13
,2012-03-01 05:30,1,24.37,24.4,24.36,24.39,108
,2012-03-01 06:00,1,24.39,24.39,24.29,24.33,120
,2012-03-01 06:30,1,24.33,24.34,24.29,24.33,245
,2012-03-01 07:00,1,24.34,24.4,24.28,24.33,99
,2012-03-01 07:30,1,24.32,24.32,24.23,24.24,140
,2012-03-01 08:00,1,24.27,24.31,24.2,24.2,191
,2012-03-01 08:30,1,24.2,24.3,24.05,24.16,633
,2012-03-01 09:00,1,24.15,24.37,24.1,24.27,113
,2012-03-01 09:30,1,24.27,24.27,24.07,24.21,25
,2012-03-01 10:00,1,24.18,24.19,24.11,24.17,47
,2012-03-01 10:30,1,24.19,24.31,24.19,24.3,109
,2012-03-01 11:00,1,24.29,24.31,24.16,24.19,32
,2012-03-01 11:30,1,24.2,24.28,24.17,24.22,110
,2012-03-01 12:00,1,24.22,24.38,24.22,24.35,364
,2012-03-01 12:30,1,24.34,24.37,24.33,24.37,95
,2012-03-02 00:30,2,24.36,24.37,24.35,24.37,112
,2012-03-02 01:00,2,24.35,24.37,24.35,24.37,19
,2012-03-02 01:30,2,24.36,24.38,24.35,24.38,37
,2012-03-02 02:00,2,24.37,24.38,24.37,24.37,54
,2012-03-02 02:30,2,24.38,24.38,24.36,24.38,78
,2012-03-02 03:00,2,24.38,24.38,24.35,24.35,43
,2012-03-02 03:30,2,24.37,24.38,24.37,24.38,86
,2012-03-02 04:00,2,24.38,24.38,24.37,24.38,36
,2012-03-02 04:30,2,24.39,24.39,24.39,24.39,4
,2012-03-02 05:00,2,24.39,24.42,24.39,24.4,191
,2012-03-02 05:30,2,24.4,24.43,24.4,24.4,217
,2012-03-02 06:00,2,24.4,24.4,24.34,24.36,14
,2012-03-02 06:30,2,24.41,24.41,24.31,24.35,36
,2012-03-02 07:00,2,24.34,24.34,24.25,24.3,14
,2012-03-02 07:30,2,24.33,24.33,24.21,24.26,93
,2012-03-02 08:00,2,24.28,24.28,24.26,24.26,27
,2012-03-02 08:30,2,24.26,24.26,24.15,24.17,44
,2012-03-02 09:00,2,24.14,24.16,24.05,24.16,947
,2012-03-02 09:30,2,24.16,24.36,24.1,24.3,488
,2012-03-02 10:00,2,24.31,24.4,24.3,24.38,633
,2012-03-02 10:30,2,24.38,24.43,24.36,24.43,332
,2012-03-02 11:00,2,24.42,24.43,24.3,24.3,339
,2012-03-02 11:30,2,24.3,24.35,24.26,24.26,88
,2012-03-02 12:00,2,24.27,24.33,24.19,24.26,652
,2012-03-02 12:30,2,24.27,24.35,24.27,24.34,177
,2012-03-05 00:30,5,24.28,24.28,24.26,24.26,38
,2012-03-05 01:00,5,24.26,24.26,24.24,24.24,29
,2012-03-05 01:30,5,24.22,24.22,24.22,24.22,30
,2012-03-05 02:00,5,24.26,24.29,24.26,24.29,14
,2012-03-05 02:30,5,24.3,24.32,24.3,24.31,23
,2012-03-05 03:00,5,24.32,24.33,24.26,24.27,45
,2012-03-05 03:30,5,24.3,24.32,24.24,24.25,77
,2012-03-05 04:00,5,24.25,24.25,24.14,24.16,233
,2012-03-05 04:30,5,24.16,24.19,24.12,24.12,137
,2012-03-05 05:00,5,24.12,24.14,24.11,24.11,282
,2012-03-05 05:30,5,24.11,24.13,24.06,24.1,369
,2012-03-05 06:00,5,24.09,24.15,24.06,24.14,86
,2012-03-05 06:30,5,24.2,24.24,24.16,24.24,55
,2012-03-05 07:00,5,24.25,24.28,24.01,24.09,198
,2012-03-05 07:30,5,24.1,24.15,24.1,24.14,8
,2012-03-05 08:00,5,24.15,24.15,24.09,24.09,35
,2012-03-05 08:30,5,24.05,24.11,24.03,24.07,72
,2012-03-05 09:00,5,24.07,24.1,23.96,23.96,507
,2012-03-05 09:30,5,23.99,24.15,23.98,24.06,476
,2012-03-05 10:00,5,24.04,24.16,24.01,24.13,134
,2012-03-05 10:30,5,24.12,24.12,24.06,24.08,105
,2012-03-05 11:00,5,24.08,24.08,24.03,24.07,176
,2012-03-05 11:30,5,24.06,24.17,24.03,24.09,106
,2012-03-05 12:00,5,24.11,24.11,23.91,23.96,933
,2012-03-05 12:30,5,23.95,23.95,23.88,23.88,310
,2012-03-06 00:30,6,23.89,23.94,23.83,23.9,149
,2012-03-06 01:00,6,23.9,23.91,23.88,23.91,17
,2012-03-06 01:30,6,23.9,23.9,23.9,23.9,5
,2012-03-06 02:00,6,23.9,23.95,23.89,23.95,66
,2012-03-06 02:30,6,23.95,23.97,23.95,23.97,64
,2012-03-06 03:00,6,23.96,23.99,23.68,23.7,711
,2012-03-06 03:30,6,23.7,23.7,23.65,23.67,596
,2012-03-06 04:00,6,23.67,23.69,23.64,23.68,961
,2012-03-06 04:30,6,23.69,23.69,23.58,23.61,406
,2012-03-06 05:00,6,23.61,23.61,23.59,23.61,243
,2012-03-06 05:30,6,23.61,23.77,23.61,23.73,87
,2012-03-06 06:00,6,23.73,23.73,23.64,23.64,62
,2012-03-06 06:30,6,23.64,23.67,23.63,23.67,123
,2012-03-06 07:00,6,23.63,23.67,23.43,23.43,1208
,2012-03-06 07:30,6,23.46,23.48,23.39,23.45,286
,2012-03-06 08:00,6,23.48,23.49,23.45,23.48,67
,2012-03-06 08:30,6,23.48,23.5,23.43,23.43,106
,2012-03-06 09:00,6,23.42,23.42,23.4,23.41,86
,2012-03-06 09:30,6,23.42,23.56,23.42,23.56,114
,2012-03-06 10:00,6,23.57,23.61,23.55,23.61,416
,2012-03-06 10:30,6,23.63,23.64,23.39,23.39,2006
,2012-03-06 11:00,6,23.39,23.46,23.31,23.4,735
,2012-03-06 11:30,6,23.4,23.51,23.38,23.51,121
,2012-03-06 12:00,6,23.53,23.53,23.25,23.26,1151
,2012-03-06 12:30,6,23.25,23.29,23.22,23.28,556
,2012-03-07 00:30,7,23.29,23.39,23.26,23.27,113
,2012-03-07 01:00,7,23.28,23.28,23.27,23.27,2
,2012-03-07 02:00,7,23.24,23.24,23.24,23.24,1
,2012-03-07 02:30,7,23.26,23.31,23.26,23.29,67
,2012-03-07 03:00,7,23.3,23.32,23.28,23.31,201
,2012-03-07 03:30,7,23.31,23.34,23.23,23.33,315
,2012-03-07 04:00,7,23.33,23.34,23.28,23.33,396
,2012-03-07 04:30,7,23.34,23.37,23.31,23.36,174
,2012-03-07 05:00,7,23.37,23.39,23.35,23.38,13
,2012-03-07 05:30,7,23.4,23.43,23.36,23.36,73
,2012-03-07 06:00,7,23.4,23.42,23.38,23.38,157
,2012-03-07 06:30,7,23.4,23.41,23.33,23.33,25
,2012-03-07 07:00,7,23.32,23.32,23.19,23.25,302
,2012-03-07 07:30,7,23.26,23.32,23.26,23.3,181
,2012-03-07 08:00,7,23.33,23.37,23.21,23.21,879
,2012-03-07 08:30,7,23.21,23.21,23.1,23.18,637
,2012-03-07 09:00,7,23.18,23.22,23.14,23.2,200
,2012-03-07 09:30,7,23.21,23.32,23.2,23.32,240
,2012-03-07 10:00,7,23.36,23.41,23.34,23.38,395
,2012-03-07 10:30,7,23.33,23.36,23.28,23.29,45
,2012-03-07 11:00,7,23.26,23.31,23.22,23.31,89
,2012-03-07 11:30,7,23.31,23.31,23.17,23.17,127
,2012-03-07 12:00,7,23.16,23.25,23.12,23.21,290
,2012-03-07 12:30,7,23.17,23.23,23.11,23.11,223
,2012-03-08 00:30,8,23.15,23.3,23.15,23.15,282
,2012-03-08 01:00,8,23.16,23.18,23.15,23.16,29
,2012-03-08 01:30,8,23.15,23.15,23.1,23.1,109
,2012-03-08 02:00,8,23.13,23.17,23.13,23.17,2
,2012-03-08 02:30,8,23.17,23.18,23.14,23.14,58
,2012-03-08 03:00,8,23.14,23.18,23.14,23.17,98
,2012-03-08 03:30,8,23.15,23.15,23.12,23.14,17
,2012-03-08 04:00,8,23.14,23.15,23.13,23.14,27
,2012-03-08 04:30,8,23.1,23.13,23.1,23.11,73
,2012-03-08 05:00,8,23.11,23.15,23.11,23.13,21
,2012-03-08 05:30,8,23.13,23.15,23.11,23.13,15
,2012-03-08 06:00,8,23.14,23.21,23.14,23.19,181
,2012-03-08 06:30,8,23.19,23.19,23.11,23.12,47
,2012-03-08 07:00,8,23.15,23.17,23.09,23.12,86
,2012-03-08 07:30,8,23.13,23.15,23.1,23.1,138
,2012-03-08 08:00,8,23.12,23.14,23.1,23.11,165
,2012-03-08 08:30,8,23.09,23.1,23.06,23.06,113
,2012-03-08 09:00,8,23.09,23.17,23.08,23.16,214
,2012-03-08 09:30,8,23.16,23.3,23.16,23.29,254
,2012-03-08 10:00,8,23.3,23.35,23.19,23.27,218
,2012-03-08 10:30,8,23.27,23.3,23.23,23.26,124
,2012-03-08 11:00,8,23.26,23.31,23.24,23.25,113
,2012-03-08 11:30,8,23.24,23.27,23.24,23.25,10
,2012-03-08 12:00,8,23.25,23.27,23.05,23.09,559
,2012-03-08 12:30,8,23.08,23.15,23.08,23.15,209
,2012-03-09 00:30,9,23.08,23.28,23.08,23.24,84
,2012-03-09 01:00,9,23.25,23.25,23.25,23.25,5
,2012-03-09 01:30,9,23.24,23.24,23.15,23.15,10
,2012-03-09 02:00,9,23.14,23.27,23.1,23.22,368
,2012-03-09 02:30,9,23.22,23.25,23.16,23.16,50
,2012-03-09 03:00,9,23.21,23.21,23.2,23.2,9
,2012-03-09 03:30,9,23.16,23.2,23.16,23.17,51
,2012-03-09 04:00,9,23.17,23.29,23.17,23.18,134
,2012-03-09 04:30,9,23.17,23.17,23.13,23.13,36
,2012-03-09 05:00,9,23.12,23.16,23.11,23.15,357
,2012-03-09 05:30,9,23.15,23.15,23.13,23.14,264
,2012-03-09 06:00,9,23.14,23.15,23.12,23.12,148
,2012-03-09 06:30,9,23.13,23.14,23.12,23.13,202
,2012-03-09 07:00,9,23.13,23.13,23.06,23.08,151
,2012-03-09 07:30,9,23.08,23.1,22.86,22.86,474
,2012-03-09 08:00,9,22.93,22.93,22.83,22.86,143
,2012-03-09 08:30,9,22.86,22.93,22.85,22.91,257
,2012-03-09 09:00,9,22.91,22.98,22.88,22.95,192
,2012-03-09 09:30,9,22.94,22.95,22.9,22.9,91
,2012-03-09 10:00,9,22.91,22.92,22.86,22.86,138
,2012-03-09 10:30,9,22.86,22.93,22.86,22.89,129
,2012-03-09 11:00,9,22.89,22.95,22.89,22.93,134
,2012-03-09 11:30,9,22.94,22.95,22.88,22.9,124
,2012-03-09 12:00,9,22.9,23,22.89,22.96,418
,2012-03-09 12:30,9,22.98,22.98,22.9,22.92,76
,2012-03-12 01:30,12,22.96,22.96,22.92,22.92,68
,2012-03-12 02:00,12,22.91,22.92,22.9,22.92,6
,2012-03-12 02:30,12,22.92,22.94,22.92,22.94,116
,2012-03-12 03:00,12,22.95,22.96,22.92,22.92,36
,2012-03-12 03:30,12,22.92,22.98,22.91,22.93,35
,2012-03-12 04:00,12,22.93,22.93,22.92,22.93,47
,2012-03-12 04:30,12,22.92,22.95,22.92,22.95,126
,2012-03-12 05:00,12,22.94,22.94,22.93,22.93,6
,2012-03-12 05:30,12,22.92,22.94,22.9,22.9,42
,2012-03-12 06:00,12,22.9,22.9,22.81,22.81,42
,2012-03-12 06:30,12,22.8,22.82,22.71,22.74,439
,2012-03-12 07:00,12,22.74,22.74,22.65,22.7,555
,2012-03-12 07:30,12,22.7,22.71,22.65,22.66,524
,2012-03-12 08:00,12,22.66,22.75,22.64,22.74,1379
,2012-03-12 08:30,12,22.72,22.76,22.68,22.69,209
,2012-03-12 09:00,12,22.68,22.71,22.68,22.7,173
,2012-03-12 09:30,12,22.69,22.81,22.68,22.75,428
,2012-03-12 10:00,12,22.75,22.88,22.75,22.86,321
,2012-03-12 10:30,12,22.86,22.87,22.72,22.72,71
,2012-03-12 11:00,12,22.73,22.89,22.73,22.88,38
,2012-03-12 11:30,12,22.87,23.11,22.87,22.96,701
,2012-03-12 12:00,12,22.95,23.05,22.92,23.01,375
,2012-03-12 12:30,12,23.04,23.12,23.01,23.1,226
,2012-03-13 01:30,13,23.01,23.27,22.93,22.95,278
,2012-03-13 02:00,13,22.98,23,22.96,22.98,19
,2012-03-13 02:30,13,22.98,23.03,22.97,23,64
,2012-03-13 03:00,13,22.96,23,22.96,23,36
,2012-03-13 03:30,13,22.97,22.98,22.97,22.97,39
,2012-03-13 04:00,13,22.96,22.97,22.95,22.97,35
,2012-03-13 04:30,13,22.94,22.94,22.91,22.93,41
,2012-03-13 05:00,13,22.93,22.93,22.89,22.91,63
,2012-03-13 05:30,13,22.91,22.92,22.88,22.9,62
,2012-03-13 06:00,13,22.89,22.99,22.88,22.96,227
,2012-03-13 06:30,13,22.97,22.97,22.93,22.94,51
,2012-03-13 07:00,13,22.95,22.97,22.82,22.83,182
,2012-03-13 07:30,13,22.86,22.87,22.82,22.87,109
,2012-03-13 08:00,13,22.87,22.87,22.79,22.79,136
,2012-03-13 08:30,13,22.78,22.88,22.78,22.88,17
,2012-03-13 09:00,13,22.81,22.95,22.8,22.84,299
,2012-03-13 09:30,13,22.86,22.95,22.86,22.93,249
,2012-03-13 10:00,13,22.95,23.06,22.93,23.03,143
,2012-03-13 10:30,13,23.07,23.2,23.07,23.19,262
,2012-03-13 11:00,13,23.16,23.16,23.01,23.01,86
,2012-03-13 11:30,13,23.04,23.12,22.98,23.12,101
,2012-03-13 12:00,13,23.16,23.3,23.12,23.28,892
,2012-03-13 12:30,13,23.28,23.28,23.15,23.2,282
,2012-03-14 01:30,14,23.25,23.25,23.08,23.1,8
,2012-03-14 02:00,14,23.11,23.11,23.1,23.1,4
,2012-03-14 02:30,14,23.1,23.1,23.07,23.07,14
,2012-03-14 03:30,14,23.08,23.13,23.08,23.11,99
,2012-03-14 04:00,14,23.11,23.12,23.08,23.09,82
,2012-03-14 04:30,14,23.09,23.09,23.01,23.04,224
,2012-03-14 05:00,14,23.11,23.13,23.1,23.13,14
,2012-03-14 05:30,14,23.15,23.15,23.06,23.06,118
,2012-03-14 06:00,14,23.07,23.15,23.06,23.12,137
,2012-03-14 06:30,14,23.13,23.13,23.09,23.09,28
,2012-03-14 07:00,14,23.1,23.19,23.09,23.18,230
,2012-03-14 07:30,14,23.11,23.11,23.03,23.08,44
,2012-03-14 08:00,14,23.11,23.28,23.11,23.21,201
,2012-03-14 08:30,14,23.22,23.28,23.13,23.19,111
,2012-03-14 09:00,14,23.18,23.27,23.18,23.27,234
,2012-03-14 09:30,14,23.28,23.4,23.28,23.36,747
,2012-03-14 10:00,14,23.3,23.36,23.27,23.28,92
,2012-03-14 10:30,14,23.29,23.32,23.29,23.29,95
,2012-03-14 11:00,14,23.27,23.31,23.25,23.27,69
,2012-03-14 11:30,14,23.29,23.42,23.29,23.42,420
,2012-03-14 12:00,14,23.42,23.51,23.41,23.49,402
,2012-03-14 12:30,14,23.5,23.5,23.38,23.44,180
,2012-03-15 01:30,15,23.44,23.47,23.37,23.38,118
,2012-03-15 02:00,15,23.41,23.45,23.4,23.45,52
,2012-03-15 02:30,15,23.44,23.48,23.44,23.48,34
,2012-03-15 03:00,15,23.46,23.49,23.46,23.48,48
,2012-03-15 03:30,15,23.48,23.5,23.46,23.46,31
,2012-03-15 04:00,15,23.46,23.56,23.45,23.54,132
,2012-03-15 04:30,15,23.55,23.63,23.55,23.58,235
,2012-03-15 05:00,15,23.58,23.74,23.58,23.71,523
,2012-03-15 05:30,15,23.71,23.77,23.67,23.76,250
,2012-03-15 06:00,15,23.77,23.8,23.75,23.8,36
,2012-03-15 06:30,15,23.76,23.77,23.73,23.74,132
,2012-03-15 07:00,15,23.75,24,23.75,23.99,1514
,2012-03-15 07:30,15,23.99,24.1,23.97,24.06,757
,2012-03-15 08:00,15,24.03,24.15,24,24.08,817
,2012-03-15 08:30,15,24.06,24.06,23.97,23.99,605
,2012-03-15 09:00,15,24,24.05,23.96,24.01,417
,2012-03-15 09:30,15,24.03,24.14,23.98,24.08,350
,2012-03-15 10:00,15,24.1,24.13,24,24.01,950
,2012-03-15 10:30,15,24.02,24.12,24.01,24.04,207
,2012-03-15 11:00,15,24.04,24.14,23.98,24.13,413
,2012-03-15 11:30,15,24.15,24.17,24.05,24.12,419
,2012-03-15 12:00,15,24.14,24.25,24.11,24.16,1012
,2012-03-15 12:30,15,24.15,24.18,24.08,24.13,225
,2012-03-16 01:30,16,24.15,24.15,23.92,23.92,127
,2012-03-16 02:00,16,23.95,23.96,23.94,23.96,6
,2012-03-16 02:30,16,24,24.02,23.97,24,130
,2012-03-16 03:00,16,24.01,24.04,23.96,23.96,40
,2012-03-16 03:30,16,23.96,24.12,23.88,24.12,428
,2012-03-16 04:00,16,24.12,24.17,24.09,24.17,79
,2012-03-16 04:30,16,24.17,24.27,24.17,24.26,381
,2012-03-16 05:00,16,24.24,24.29,24.24,24.25,482
,2012-03-16 05:30,16,24.25,24.29,24.24,24.25,120
,2012-03-16 06:00,16,24.24,24.25,24.23,24.23,100
,2012-03-16 06:30,16,24.26,24.27,24.23,24.26,311
,2012-03-16 07:00,16,24.26,24.3,24.18,24.19,631
,2012-03-16 07:30,16,24.2,24.22,24.03,24.13,667
,2012-03-16 08:00,16,24.13,24.16,24.12,24.14,443
,2012-03-16 08:30,16,24.06,24.1,24.02,24.09,319
,2012-03-16 09:00,16,24.09,24.12,23.98,24.04,195
,2012-03-16 09:30,16,24.03,24.15,24.03,24.13,462
,2012-03-16 10:00,16,24.13,24.15,23.99,24.02,363
,2012-03-16 10:30,16,24.01,24.02,23.88,23.97,266
,2012-03-16 11:00,16,23.96,24.08,23.87,24.04,301
,2012-03-16 11:30,16,24.05,24.15,24.05,24.1,317
,2012-03-16 12:00,16,24.09,24.17,24.09,24.13,465
,2012-03-16 12:30,16,24.13,24.15,24.08,24.08,464
,2012-03-19 01:30,19,24.15,24.17,24.14,24.15,150
,2012-03-19 02:00,19,24.15,24.16,24.14,24.14,226
,2012-03-19 02:30,19,24.15,24.16,24.15,24.16,55
,2012-03-19 03:00,19,24.16,24.16,24.15,24.15,171
,2012-03-19 03:30,19,24.14,24.19,24.12,24.13,264
,2012-03-19 04:00,19,24.12,24.14,24.09,24.14,242
,2012-03-19 04:30,19,24.12,24.12,24.08,24.12,100
,2012-03-19 05:00,19,24.11,24.12,24.09,24.11,51
,2012-03-19 05:30,19,24.09,24.09,24.06,24.06,6
,2012-03-19 06:00,19,24.06,24.08,24.05,24.08,14
,2012-03-19 06:30,19,24.08,24.15,24.07,24.12,52
,2012-03-19 07:00,19,24.12,24.2,24.1,24.19,432
,2012-03-19 07:30,19,24.2,24.29,24.2,24.25,497
,2012-03-19 08:00,19,24.26,24.3,24.25,24.28,115
,2012-03-19 08:30,19,24.27,24.27,24.21,24.27,48
,2012-03-19 09:00,19,24.27,24.27,24.22,24.24,77
,2012-03-19 09:30,19,24.25,24.29,24.19,24.28,308
,2012-03-19 10:00,19,24.28,24.29,24.21,24.28,120
,2012-03-19 10:30,19,24.28,24.29,24.07,24.1,166
,2012-03-19 11:00,19,24.14,24.25,24.13,24.25,64
,2012-03-19 11:30,19,24.25,24.3,24.25,24.28,200
,2012-03-19 12:00,19,24.3,24.42,24.27,24.4,718
,2012-03-19 12:30,19,24.39,24.42,24.36,24.39,316
,2012-03-20 01:30,20,24.45,24.45,24.37,24.4,81
,2012-03-20 02:00,20,24.4,24.41,24.4,24.4,98
,2012-03-20 02:30,20,24.38,24.41,24.38,24.41,101
,2012-03-20 03:00,20,24.41,24.42,24.38,24.39,104
,2012-03-20 03:30,20,24.39,24.46,24.39,24.45,328
,2012-03-20 04:00,20,24.45,24.47,24.44,24.46,274
,2012-03-20 04:30,20,24.48,24.6,24.48,24.57,1395
,2012-03-20 05:00,20,24.58,24.6,24.56,24.58,286
,2012-03-20 05:30,20,24.58,24.65,24.58,24.62,1162
,2012-03-20 06:00,20,24.62,24.65,24.6,24.61,480
,2012-03-20 06:30,20,24.61,24.66,24.54,24.54,467
,2012-03-20 07:00,20,24.55,24.63,24.46,24.57,488
,2012-03-20 07:30,20,24.57,24.61,24.54,24.56,253
,2012-03-20 08:00,20,24.56,24.58,24.51,24.56,76
,2012-03-20 08:30,20,24.58,24.67,24.58,24.6,600
,2012-03-20 09:00,20,24.61,24.62,24.56,24.6,152
,2012-03-20 09:30,20,24.59,24.59,24.34,24.34,280
,2012-03-20 10:00,20,24.34,24.36,24.16,24.26,296
,2012-03-20 10:30,20,24.27,24.31,24.22,24.26,214
,2012-03-20 11:00,20,24.28,24.38,24.22,24.29,142
,2012-03-20 11:30,20,24.28,24.39,24.28,24.38,44
,2012-03-20 12:00,20,24.39,24.5,24.35,24.35,164
,2012-03-20 12:30,20,24.36,24.36,24.15,24.18,303
,2012-03-21 01:30,21,24.18,24.19,24.1,24.19,146
,2012-03-21 02:00,21,24.21,24.24,24.21,24.23,52
,2012-03-21 02:30,21,24.24,24.25,24.24,24.24,40
,2012-03-21 03:00,21,24.24,24.25,24.22,24.25,226
,2012-03-21 03:30,21,24.23,24.26,24.23,24.24,18
,2012-03-21 04:00,21,24.23,24.23,24.17,24.21,228
,2012-03-21 04:30,21,24.22,24.26,24.22,24.24,61
,2012-03-21 05:00,21,24.24,24.28,24.24,24.25,75
,2012-03-21 05:30,21,24.25,24.25,24.24,24.24,30
,2012-03-21 06:00,21,24.25,24.28,24.25,24.27,156
,2012-03-21 06:30,21,24.26,24.33,24.26,24.33,223
,2012-03-21 07:00,21,24.32,24.41,24.31,24.39,308
,2012-03-21 07:30,21,24.32,24.35,24.32,24.34,46
,2012-03-21 08:00,21,24.35,24.35,24.31,24.34,301
,2012-03-21 08:30,21,24.35,24.47,24.33,24.38,804
,2012-03-21 09:00,21,24.4,24.43,24.37,24.42,51
,2012-03-21 09:30,21,24.42,24.56,24.42,24.49,1291
,2012-03-21 10:00,21,24.5,24.53,24.29,24.32,177
,2012-03-21 10:30,21,24.36,24.36,24.07,24.09,310
,2012-03-21 11:00,21,24.16,24.35,24.16,24.28,137
,2012-03-21 11:30,21,24.27,24.28,24.21,24.28,36
,2012-03-21 12:00,21,24.23,24.23,23.96,24,547
,2012-03-21 12:30,21,24,24.06,23.98,24.06,116
,2012-03-22 01:30,22,23.95,23.99,23.95,23.99,164
,2012-03-22 02:00,22,23.99,24,23.99,24,5
,2012-03-22 02:30,22,23.99,24.01,23.99,24.01,47
,2012-03-22 03:00,22,24.01,24.07,24.01,24.07,54
,2012-03-22 03:30,22,24.07,24.08,23.99,24.01,156
,2012-03-22 04:00,22,24,24.05,23.97,23.97,159
,2012-03-22 04:30,22,24,24.09,24,24.01,79
,2012-03-22 05:00,22,24.02,24.07,24.01,24.02,48
,2012-03-22 05:30,22,24.03,24.08,24.03,24.03,22
,2012-03-22 06:00,22,24.03,24.03,23.98,24,46
,2012-03-22 06:30,22,24.06,24.15,24.05,24.11,305
,2012-03-22 07:00,22,24.11,24.2,24.02,24.17,425
,2012-03-22 07:30,22,24.19,24.36,24.15,24.3,436
,2012-03-22 08:00,22,24.33,24.35,24.23,24.31,97
,2012-03-22 08:30,22,24.23,24.35,24.21,24.28,195
,2012-03-22 09:00,22,24.28,24.29,24.23,24.29,103
,2012-03-22 09:30,22,24.3,24.3,24.25,24.29,351
,2012-03-22 10:00,22,24.29,24.4,24.17,24.37,405
,2012-03-22 10:30,22,24.35,24.39,24.31,24.34,25
,2012-03-22 11:00,22,24.37,24.4,24.36,24.4,149
,2012-03-22 11:30,22,24.4,24.49,24.37,24.45,471
,2012-03-22 12:00,22,24.43,24.59,24.39,24.4,1144
,2012-03-22 12:30,22,24.37,24.43,24.3,24.41,146
,2012-03-23 01:30,23,24.43,24.43,24.28,24.36,108
,2012-03-23 02:00,23,24.36,24.44,24.36,24.43,78
,2012-03-23 02:30,23,24.45,24.45,24.43,24.43,50
,2012-03-23 03:00,23,24.43,24.43,24.4,24.4,138
,2012-03-23 03:30,23,24.4,24.44,24.4,24.4,56
,2012-03-23 04:00,23,24.4,24.4,24.38,24.38,48
,2012-03-23 04:30,23,24.38,24.4,24.38,24.38,112
,2012-03-23 05:00,23,24.39,24.45,24.38,24.39,126
,2012-03-23 05:30,23,24.39,24.39,24.38,24.38,16
,2012-03-23 06:00,23,24.42,24.42,24.42,24.42,50
,2012-03-23 06:30,23,24.42,24.53,24.42,24.51,231
,2012-03-23 07:00,23,24.54,24.6,24.27,24.28,508
,2012-03-23 07:30,23,24.32,24.34,24.26,24.32,51
,2012-03-23 08:00,23,24.27,24.3,24.23,24.3,104
,2012-03-23 08:30,23,24.35,24.44,24.32,24.32,53
,2012-03-23 09:00,23,24.29,24.43,24.26,24.36,208
,2012-03-23 09:30,23,24.31,24.48,24.31,24.45,155
,2012-03-23 10:00,23,24.45,24.48,24.35,24.43,38
,2012-03-23 10:30,23,24.41,24.5,24.41,24.46,105
,2012-03-23 11:00,23,24.5,24.5,24.44,24.46,148
,2012-03-23 11:30,23,24.46,24.5,24.43,24.45,87
,2012-03-23 12:00,23,24.44,24.44,24.22,24.29,625
,2012-03-23 12:30,23,24.27,24.3,24.17,24.21,93
,2012-03-26 01:30,26,24.16,24.32,24.1,24.24,200
,2012-03-26 02:00,26,24.25,24.26,24.25,24.26,15
,2012-03-26 02:30,26,24.26,24.26,24.26,24.26,40
,2012-03-26 03:00,26,24.26,24.26,24.2,24.2,104
,2012-03-26 03:30,26,24.17,24.18,24.11,24.11,321
,2012-03-26 04:00,26,24.11,24.13,24.1,24.11,219
,2012-03-26 04:30,26,24.11,24.12,24.08,24.11,458
,2012-03-26 05:00,26,24.1,24.11,24.08,24.1,42
,2012-03-26 05:30,26,24.1,24.12,24.06,24.09,18
,2012-03-26 06:00,26,24.1,24.1,24.05,24.05,18
,2012-03-26 06:30,26,24.05,24.07,24.03,24.03,114
,2012-03-26 07:00,26,24.06,24.18,24.04,24.17,314
,2012-03-26 07:30,26,24.16,24.2,24.14,24.14,80
,2012-03-26 08:00,26,24.16,24.18,24.15,24.17,14
,2012-03-26 08:30,26,24.16,24.19,24.16,24.19,65
,2012-03-26 09:00,26,24.16,24.27,24.05,24.25,622
,2012-03-26 09:30,26,24.19,24.21,24.1,24.1,132
,2012-03-26 10:00,26,24.15,24.15,24.04,24.07,218
,2012-03-26 10:30,26,24.08,24.1,23.81,23.97,1055
,2012-03-26 11:00,26,24,24.04,23.89,23.99,362
,2012-03-26 11:30,26,23.97,23.97,23.84,23.92,255
,2012-03-26 12:00,26,23.91,23.95,23.72,23.76,1115
,2012-03-26 12:30,26,23.76,23.82,23.7,23.82,349
,2012-03-27 01:30,27,23.71,23.77,23.7,23.73,332
,2012-03-27 02:00,27,23.73,23.76,23.72,23.76,220
,2012-03-27 02:30,27,23.76,23.81,23.75,23.8,258
,2012-03-27 03:00,27,23.81,23.85,23.81,23.83,47
,2012-03-27 03:30,27,23.85,23.85,23.83,23.84,20
,2012-03-27 04:00,27,23.85,23.85,23.85,23.85,30
,2012-03-27 04:30,27,23.84,23.86,23.82,23.82,24
,2012-03-27 05:00,27,23.8,23.8,23.79,23.79,3
,2012-03-27 05:30,27,23.79,23.79,23.75,23.78,118
,2012-03-27 06:00,27,23.76,23.77,23.57,23.57,302
,2012-03-27 06:30,27,23.62,23.62,23.55,23.59,207
,2012-03-27 07:00,27,23.6,23.86,23.6,23.78,648
,2012-03-27 07:30,27,23.74,23.78,23.71,23.75,202
,2012-03-27 08:00,27,23.75,23.8,23.69,23.7,112
,2012-03-27 08:30,27,23.74,23.84,23.73,23.82,16
,2012-03-27 09:00,27,23.78,23.79,23.76,23.79,99
,2012-03-27 09:30,27,23.81,23.86,23.71,23.73,227
,2012-03-27 10:00,27,23.75,23.78,23.61,23.64,170
,2012-03-27 10:30,27,23.67,23.71,23.62,23.63,58
,2012-03-27 11:00,27,23.63,23.76,23.63,23.65,62
,2012-03-27 11:30,27,23.66,23.73,23.65,23.71,114
,2012-03-27 12:00,27,23.7,23.7,23.5,23.58,435
,2012-03-27 12:30,27,23.57,23.67,23.51,23.65,118
,2012-03-28 01:30,28,23.66,23.67,23.48,23.48,226
,2012-03-28 02:00,28,23.48,23.48,23.43,23.43,91
,2012-03-28 02:30,28,23.42,23.43,23.37,23.4,161
,2012-03-28 03:00,28,23.38,23.41,23.37,23.39,169
,2012-03-28 03:30,28,23.39,23.39,23.35,23.35,80
,2012-03-28 04:00,28,23.36,23.36,23.31,23.32,87
,2012-03-28 04:30,28,23.32,23.34,23.31,23.34,119
,2012-03-28 05:00,28,23.33,23.33,23.31,23.31,121
,2012-03-28 05:30,28,23.31,23.43,23.31,23.38,520
,2012-03-28 06:00,28,23.39,23.46,23.36,23.45,650
,2012-03-28 06:30,28,23.45,23.46,23.44,23.45,125
,2012-03-28 07:00,28,23.45,23.5,23.44,23.46,398
,2012-03-28 07:30,28,23.43,23.46,23.35,23.35,331
,2012-03-28 08:00,28,23.35,23.38,23.32,23.38,132
,2012-03-28 08:30,28,23.38,23.46,23.38,23.45,185
,2012-03-28 09:00,28,23.45,23.46,23.37,23.38,67
,2012-03-28 09:30,28,23.37,23.54,23.35,23.51,297
,2012-03-28 10:00,28,23.51,23.56,23.45,23.46,81
,2012-03-28 10:30,28,23.48,23.55,23.47,23.55,100
,2012-03-28 11:00,28,23.56,23.63,23.51,23.52,500
,2012-03-28 11:30,28,23.52,23.57,23.49,23.55,60
,2012-03-28 12:00,28,23.54,23.54,23.43,23.51,259
,2012-03-28 12:30,28,23.53,23.58,23.51,23.55,134
,2012-03-29 01:30,29,23.47,23.58,23.47,23.56,134
,2012-03-29 02:00,29,23.56,23.56,23.51,23.51,15
,2012-03-29 02:30,29,23.5,23.5,23.46,23.46,1213
,2012-03-29 03:00,29,23.46,23.46,23.44,23.44,373
,2012-03-29 03:30,29,23.43,23.43,23.4,23.4,68
,2012-03-29 04:00,29,23.4,23.45,23.38,23.4,124
,2012-03-29 04:30,29,23.39,23.45,23.39,23.45,280
,2012-03-29 05:00,29,23.45,23.45,23.4,23.4,16
,2012-03-29 05:30,29,23.4,23.4,23.39,23.39,17
,2012-03-29 06:00,29,23.42,23.46,23.4,23.4,87
,2012-03-29 06:30,29,23.41,23.41,23.41,23.41,67
,2012-03-29 07:00,29,23.42,23.43,23.4,23.4,62
,2012-03-29 07:30,29,23.4,23.47,23.39,23.45,123
,2012-03-29 08:00,29,23.45,23.54,23.45,23.51,228
,2012-03-29 08:30,29,23.51,23.53,23.48,23.52,230
,2012-03-29 09:00,29,23.5,23.52,23.47,23.51,53
,2012-03-29 09:30,29,23.47,23.53,23.44,23.51,283
,2012-03-29 10:00,29,23.53,23.58,23.52,23.58,86
,2012-03-29 10:30,29,23.56,23.67,23.54,23.55,246
,2012-03-29 11:00,29,23.56,23.59,23.56,23.56,60
,2012-03-29 11:30,29,23.58,23.72,23.56,23.67,309
,2012-03-29 12:00,29,23.67,23.75,23.61,23.62,175
,2012-03-29 12:30,29,23.6,23.7,23.59,23.65,168
,2012-03-30 01:30,30,23.67,23.8,23.66,23.66,141
,2012-03-30 02:00,30,23.7,23.7,23.7,23.7,10
,2012-03-30 02:30,30,23.7,23.7,23.67,23.67,20
,2012-03-30 03:00,30,23.64,23.64,23.54,23.56,34
,2012-03-30 03:30,30,23.55,23.59,23.52,23.59,42
,2012-03-30 04:30,30,23.58,23.58,23.57,23.57,9
,2012-03-30 05:00,30,23.58,23.6,23.58,23.6,139
,2012-03-30 05:30,30,23.6,23.6,23.57,23.6,39
,2012-03-30 06:00,30,23.6,23.61,23.59,23.6,173
,2012-03-30 06:30,30,23.6,23.6,23.56,23.56,151
,2012-03-30 07:00,30,23.56,23.58,23.5,23.57,272
,2012-03-30 07:30,30,23.57,23.58,23.54,23.58,36
,2012-03-30 08:00,30,23.49,23.82,23.49,23.77,190
,2012-03-30 08:30,30,23.76,23.84,23.7,23.7,362
,2012-03-30 09:00,30,23.7,23.77,23.66,23.77,126
,2012-03-30 09:30,30,23.75,23.79,23.66,23.69,109
,2012-03-30 10:00,30,23.68,23.8,23.68,23.8,65
,2012-03-30 10:30,30,23.8,23.82,23.79,23.82,138
,2012-03-30 11:00,30,23.82,23.88,23.82,23.88,319
,2012-03-30 11:30,30,23.87,23.88,23.78,23.85,159
,2012-03-30 12:00,30,23.85,23.9,23.73,23.9,988
,2012-03-30 12:30,30,23.88,23.89,23.81,23.85,462
,2012-04-02 01:30,2,23.9,23.9,23.72,23.72,31
,2012-04-02 02:00,2,23.72,23.73,23.72,23.73,21
,2012-04-02 02:30,2,23.72,23.77,23.72,23.72,121
,2012-04-02 03:00,2,23.72,23.74,23.71,23.73,37
,2012-04-02 03:30,2,23.71,23.73,23.71,23.71,26
,2012-04-02 04:00,2,23.71,23.71,23.71,23.71,64
,2012-04-02 04:30,2,23.71,23.71,23.69,23.69,21
,2012-04-02 05:00,2,23.72,23.72,23.72,23.72,2
,2012-04-02 05:30,2,23.65,23.67,23.65,23.66,8
,2012-04-02 06:00,2,23.66,23.68,23.64,23.68,11
,2012-04-02 06:30,2,23.72,23.73,23.7,23.73,29
,2012-04-02 07:00,2,23.77,23.77,23.63,23.68,158
,2012-04-02 07:30,2,23.72,23.76,23.66,23.76,16
,2012-04-02 08:00,2,23.74,23.75,23.67,23.71,51
,2012-04-02 08:30,2,23.7,23.78,23.69,23.72,118
,2012-04-02 09:00,2,23.72,23.85,23.72,23.85,230
,2012-04-02 09:30,2,23.86,23.94,23.79,23.94,471
,2012-04-02 10:00,2,23.95,23.98,23.94,23.95,492
,2012-04-02 10:30,2,23.96,24,23.9,23.97,381
,2012-04-02 11:00,2,23.99,24.01,23.96,24,228
,2012-04-02 11:30,2,24,24,23.94,24,66
,2012-04-02 12:00,2,23.98,24,23.83,23.83,748
,2012-04-02 12:30,2,23.85,23.9,23.82,23.82,195
,2012-04-03 01:30,3,23.85,23.88,23.85,23.88,5
,2012-04-03 02:00,3,23.87,23.87,23.85,23.85,20
,2012-04-03 02:30,3,23.84,23.84,23.81,23.83,205
,2012-04-03 03:00,3,23.81,23.82,23.81,23.82,35
,2012-04-03 03:30,3,23.81,23.81,23.8,23.8,103
,2012-04-03 04:00,3,23.79,23.81,23.79,23.79,4
,2012-04-03 04:30,3,23.79,23.8,23.79,23.8,7
,2012-04-03 05:00,3,23.81,23.81,23.74,23.76,78
,2012-04-03 05:30,3,23.76,23.79,23.76,23.79,12
,2012-04-03 06:00,3,23.79,23.8,23.78,23.79,56
,2012-04-03 06:30,3,23.78,23.79,23.77,23.79,34
,2012-04-03 07:00,3,23.79,23.87,23.78,23.87,191
,2012-04-03 07:30,3,23.86,23.86,23.78,23.82,54
,2012-04-03 08:00,3,23.82,23.82,23.78,23.8,104
,2012-04-03 08:30,3,23.78,23.78,23.69,23.73,158
,2012-04-03 09:00,3,23.73,23.73,23.57,23.6,197
,2012-04-03 09:30,3,23.61,23.65,23.6,23.62,173
,2012-04-03 10:00,3,23.61,23.67,23.6,23.63,272
,2012-04-03 10:30,3,23.65,23.65,23.62,23.63,113
,2012-04-03 11:00,3,23.63,23.68,23.63,23.65,158
,2012-04-03 11:30,3,23.67,23.72,23.64,23.71,170
,2012-04-03 12:00,3,23.71,23.72,23.6,23.62,1063
,2012-04-03 12:30,3,23.63,23.67,23.61,23.61,104
,2012-04-04 01:30,4,23.63,23.63,23.58,23.59,58
,2012-04-04 02:00,4,23.6,23.6,23.58,23.58,13
,2012-04-04 02:30,4,23.59,23.6,23.53,23.55,200
,2012-04-04 03:00,4,23.57,23.62,23.56,23.59,355
,2012-04-04 03:30,4,23.61,23.61,23.55,23.56,92
,2012-04-04 04:00,4,23.55,23.59,23.54,23.57,281
,2012-04-04 04:30,4,23.57,23.64,23.56,23.61,199
,2012-04-04 05:00,4,23.59,23.6,23.56,23.56,23
,2012-04-04 05:30,4,23.58,23.58,23.56,23.56,29
,2012-04-04 06:00,4,23.56,23.57,23.54,23.54,114
,2012-04-04 07:00,4,23.58,23.62,23.55,23.62,88
,2012-04-04 07:30,4,23.62,23.63,23.59,23.6,311
,2012-04-04 08:00,4,23.6,23.71,23.59,23.71,210
,2012-04-04 08:30,4,23.7,23.85,23.66,23.84,773
,2012-04-04 09:00,4,23.82,23.83,23.66,23.66,124
,2012-04-04 09:30,4,23.69,23.77,23.67,23.77,336
,2012-04-04 10:00,4,23.76,23.79,23.73,23.77,354
,2012-04-04 10:30,4,23.79,23.93,23.78,23.84,767
,2012-04-04 11:00,4,23.85,23.85,23.77,23.81,192
,2012-04-04 11:30,4,23.8,23.87,23.78,23.86,303
,2012-04-04 12:00,4,23.86,23.89,23.65,23.85,1014
,2012-04-04 12:30,4,23.85,23.86,23.72,23.72,205
,2012-04-05 01:30,5,23.68,23.86,23.68,23.81,270
,2012-04-05 02:00,5,23.81,23.81,23.78,23.78,6
,2012-04-05 02:30,5,23.78,23.78,23.72,23.72,120
,2012-04-05 03:00,5,23.73,23.75,23.72,23.75,27
,2012-04-05 03:30,5,23.75,23.76,23.71,23.71,93
,2012-04-05 04:00,5,23.7,23.76,23.7,23.75,51
,2012-04-05 04:30,5,23.75,23.75,23.73,23.73,114
,2012-04-05 05:00,5,23.74,23.75,23.74,23.75,44
,2012-04-05 05:30,5,23.75,23.78,23.74,23.76,138
,2012-04-05 06:00,5,23.75,23.82,23.75,23.81,139
,2012-04-05 06:30,5,23.81,23.98,23.81,23.97,425
,2012-04-05 07:00,5,23.97,23.98,23.85,23.85,195
,2012-04-05 07:30,5,23.88,23.94,23.86,23.93,116
,2012-04-05 08:00,5,23.9,23.96,23.9,23.92,95
,2012-04-05 08:30,5,23.93,23.95,23.91,23.93,116
,2012-04-05 09:00,5,23.93,23.93,23.9,23.93,123
,2012-04-05 09:30,5,23.93,23.99,23.92,23.97,321
,2012-04-05 10:00,5,23.97,23.99,23.94,23.95,380
,2012-04-05 10:30,5,23.94,24.04,23.93,24.03,485
,2012-04-05 11:00,5,24.04,24.07,24.02,24.06,365
,2012-04-05 11:30,5,24.05,24.09,24.05,24.07,337
,2012-04-05 12:00,5,24.07,24.07,23.9,23.93,1929
,2012-04-05 12:30,5,23.94,24.02,23.75,23.93,1035
,2012-04-09 06:30,9,24.05,24.05,23.95,24.03,349
,2012-04-09 07:00,9,24.03,24.06,24,24.05,338
,2012-04-09 07:30,9,24.06,24.08,24.04,24.07,111
,2012-04-09 08:00,9,24.08,24.16,24.07,24.15,523
,2012-04-09 08:30,9,24.15,24.17,24.1,24.12,184
,2012-04-09 09:00,9,24.12,24.16,24.1,24.15,251
,2012-04-09 09:30,9,24.17,24.19,24.08,24.15,497
,2012-04-09 10:00,9,24.17,24.17,24.09,24.12,122
,2012-04-09 10:30,9,24.1,24.12,24.1,24.11,113
,2012-04-09 11:00,9,24.13,24.14,24,24.07,352
,2012-04-09 11:30,9,24.06,24.11,24,24.03,122
,2012-04-09 12:00,9,24.02,24.02,23.82,23.92,388
,2012-04-09 12:30,9,23.95,23.97,23.89,23.97,158
,2012-04-10 01:30,10,23.94,24.01,23.94,23.94,339
,2012-04-10 02:00,10,23.95,23.95,23.92,23.93,90
,2012-04-10 02:30,10,23.92,23.92,23.85,23.85,160
,2012-04-10 03:00,10,23.85,23.87,23.85,23.85,105
,2012-04-10 03:30,10,23.83,23.93,23.83,23.9,222
,2012-04-10 04:00,10,23.88,23.93,23.87,23.88,42
,2012-04-10 04:30,10,23.87,23.9,23.85,23.9,28
,2012-04-10 05:00,10,23.9,23.91,23.87,23.88,49
,2012-04-10 05:30,10,23.89,23.93,23.86,23.87,69
,2012-04-10 06:00,10,23.87,23.92,23.87,23.92,13
,2012-04-10 06:30,10,23.92,23.93,23.89,23.93,67
,2012-04-10 07:00,10,23.94,23.99,23.87,23.92,348
,2012-04-10 07:30,10,23.92,23.94,23.7,23.71,443
,2012-04-10 08:00,10,23.73,23.79,23.65,23.7,421
,2012-04-10 08:30,10,23.69,23.7,23.66,23.68,181
,2012-04-10 09:00,10,23.68,23.71,23.55,23.58,560
,2012-04-10 09:30,10,23.55,23.6,23.53,23.57,385
,2012-04-10 10:00,10,23.56,23.56,23.46,23.53,225
,2012-04-10 10:30,10,23.53,23.57,23.45,23.53,192
,2012-04-10 11:00,10,23.53,23.7,23.52,23.57,298
,2012-04-10 11:30,10,23.57,23.66,23.57,23.59,140
,2012-04-10 12:00,10,23.58,23.59,23.46,23.48,826
,2012-04-10 12:30,10,23.48,23.48,23.42,23.43,321
,2012-04-11 01:30,11,23.5,23.52,23.47,23.48,464
,2012-04-11 02:00,11,23.49,23.51,23.48,23.49,237
,2012-04-11 02:30,11,23.47,23.49,23.45,23.45,55
,2012-04-11 03:00,11,23.46,23.46,23.43,23.45,136
,2012-04-11 03:30,11,23.45,23.45,23.45,23.45,59
,2012-04-11 04:00,11,23.42,23.44,23.4,23.42,30
,2012-04-11 04:30,11,23.43,23.47,23.41,23.46,241
,2012-04-11 05:00,11,23.46,23.48,23.46,23.47,43
,2012-04-11 05:30,11,23.45,23.5,23.45,23.5,245
,2012-04-11 06:00,11,23.5,23.5,23.46,23.49,114
,2012-04-11 06:30,11,23.49,23.56,23.46,23.46,109
,2012-04-11 07:00,11,23.5,23.5,23.39,23.46,289
,2012-04-11 07:30,11,23.47,23.49,23.41,23.45,146
,2012-04-11 08:00,11,23.45,23.48,23.39,23.41,316
,2012-04-11 08:30,11,23.41,23.42,23.34,23.39,318
,2012-04-11 09:00,11,23.39,23.46,23.32,23.42,562
,2012-04-11 09:30,11,23.44,23.53,23.44,23.5,598
,2012-04-11 10:00,11,23.5,23.52,23.49,23.5,686
,2012-04-11 10:30,11,23.5,23.59,23.49,23.58,522
,2012-04-11 11:00,11,23.57,23.59,23.52,23.53,298
,2012-04-11 11:30,11,23.54,23.6,23.51,23.58,303
,2012-04-11 12:00,11,23.55,23.59,23.49,23.55,1139
,2012-04-11 12:30,11,23.55,23.61,23.54,23.55,928
,2012-04-12 01:30,12,23.54,23.63,23.54,23.59,135
,2012-04-12 02:00,12,23.61,23.67,23.58,23.58,242
,2012-04-12 02:30,12,23.64,23.65,23.56,23.57,43
,2012-04-12 03:00,12,23.57,23.58,23.57,23.58,4
,2012-04-12 03:30,12,23.59,23.59,23.45,23.46,506
,2012-04-12 04:00,12,23.47,23.51,23.47,23.47,51
,2012-04-12 04:30,12,23.48,23.52,23.46,23.5,131
,2012-04-12 05:00,12,23.49,23.5,23.48,23.48,21
,2012-04-12 05:30,12,23.47,23.52,23.46,23.52,114
,2012-04-12 06:00,12,23.53,23.57,23.53,23.56,17
,2012-04-12 06:30,12,23.59,23.62,23.57,23.61,32
,2012-04-12 07:00,12,23.63,23.85,23.62,23.73,643
,2012-04-12 07:30,12,23.73,23.82,23.6,23.64,1210
,2012-04-12 08:00,12,23.65,23.65,23.53,23.63,546
,2012-04-12 08:30,12,23.64,23.67,23.55,23.66,773
,2012-04-12 09:00,12,23.66,23.76,23.66,23.71,323
,2012-04-12 09:30,12,23.72,23.72,23.6,23.7,522
,2012-04-12 10:00,12,23.71,23.73,23.63,23.7,124
,2012-04-12 10:30,12,23.7,23.74,23.66,23.71,287
,2012-04-12 11:00,12,23.72,23.76,23.69,23.76,298
,2012-04-12 11:30,12,23.76,23.78,23.7,23.72,304
,2012-04-12 12:00,12,23.72,23.83,23.7,23.8,933
,2012-04-12 12:30,12,23.79,23.82,23.73,23.8,453
,2012-04-13 01:30,13,23.82,23.85,23.81,23.81,118
,2012-04-13 02:00,13,23.82,23.84,23.82,23.83,34
,2012-04-13 02:30,13,23.79,23.79,23.75,23.75,24
,2012-04-13 03:00,13,23.76,23.76,23.75,23.76,17
,2012-04-13 03:30,13,23.75,23.75,23.71,23.72,64
,2012-04-13 04:00,13,23.7,23.72,23.69,23.71,29
,2012-04-13 04:30,13,23.73,23.74,23.7,23.7,15
,2012-04-13 05:00,13,23.72,23.74,23.72,23.74,5
,2012-04-13 05:30,13,23.73,23.73,23.7,23.71,26
,2012-04-13 06:00,13,23.69,23.75,23.69,23.75,71
,2012-04-13 06:30,13,23.73,23.76,23.71,23.71,157
,2012-04-13 07:00,13,23.7,23.76,23.7,23.71,86
,2012-04-13 07:30,13,23.73,23.75,23.73,23.75,65
,2012-04-13 08:00,13,23.75,23.77,23.67,23.7,373
,2012-04-13 08:30,13,23.69,23.7,23.65,23.7,262
,2012-04-13 09:00,13,23.71,23.71,23.6,23.67,301
,2012-04-13 09:30,13,23.66,23.75,23.63,23.69,420
,2012-04-13 10:00,13,23.7,23.73,23.65,23.65,227
,2012-04-13 10:30,13,23.67,23.69,23.63,23.63,260
,2012-04-13 11:00,13,23.64,23.65,23.44,23.44,929
,2012-04-13 11:30,13,23.45,23.48,23.41,23.41,397
,2012-04-13 12:00,13,23.42,23.42,23.09,23.2,1949
,2012-04-13 12:30,13,23.21,23.24,23.1,23.15,661
,2012-04-16 01:30,16,23.19,23.2,23.17,23.19,232
,2012-04-16 02:00,16,23.18,23.19,23.12,23.15,110
,2012-04-16 02:30,16,23.15,23.16,23.07,23.07,263
,2012-04-16 03:00,16,23.1,23.1,23.06,23.06,108
,2012-04-16 03:30,16,23.06,23.08,23.05,23.05,112
,2012-04-16 04:00,16,23.05,23.05,23.02,23.03,232
,2012-04-16 04:30,16,23.03,23.05,23.03,23.04,192
,2012-04-16 05:00,16,23.03,23.03,23.01,23.02,96
,2012-04-16 05:30,16,23.02,23.05,22.99,23.03,486
,2012-04-16 06:00,16,23.02,23.04,23.01,23.03,39
,2012-04-16 06:30,16,23.01,23.01,22.98,22.99,281
,2012-04-16 07:00,16,22.99,22.99,22.87,22.89,562
,2012-04-16 07:30,16,22.88,22.9,22.8,22.85,975
,2012-04-16 08:00,16,22.83,22.9,22.82,22.85,497
,2012-04-16 08:30,16,22.87,22.96,22.87,22.92,265
,2012-04-16 09:00,16,22.91,22.92,22.84,22.86,351
,2012-04-16 09:30,16,22.87,22.92,22.86,22.92,360
,2012-04-16 10:00,16,22.91,22.92,22.82,22.84,679
,2012-04-16 10:30,16,22.84,22.85,22.78,22.78,491
,2012-04-16 11:00,16,22.77,22.81,22.74,22.74,1289
,2012-04-16 11:30,16,22.74,22.74,22.65,22.7,1396
,2012-04-16 12:00,16,22.7,22.76,22.63,22.65,2082
,2012-04-16 12:30,16,22.65,22.68,22.62,22.67,571
,2012-04-17 01:30,17,22.9,22.9,22.7,22.72,202
,2012-04-17 02:00,17,22.72,22.73,22.66,22.66,214
,2012-04-17 02:30,17,22.66,22.66,22.61,22.64,101
,2012-04-17 03:00,17,22.64,22.64,22.6,22.6,124
,2012-04-17 03:30,17,22.6,22.6,22.59,22.59,109
,2012-04-17 04:00,17,22.58,22.59,22.53,22.53,377
,2012-04-17 04:30,17,22.55,22.64,22.54,22.64,919
,2012-04-17 05:00,17,22.63,22.71,22.63,22.7,207
,2012-04-17 05:30,17,22.7,22.84,22.69,22.77,197
,2012-04-17 06:00,17,22.77,22.78,22.75,22.78,327
,2012-04-17 06:30,17,22.8,22.81,22.74,22.78,404
,2012-04-17 07:00,17,22.76,22.76,22.61,22.73,1060
,2012-04-17 07:30,17,22.71,22.76,22.69,22.71,99
,2012-04-17 08:00,17,22.71,22.75,22.67,22.75,556
,2012-04-17 08:30,17,22.73,22.78,22.68,22.78,505
,2012-04-17 09:00,17,22.78,22.81,22.74,22.81,209
,2012-04-17 09:30,17,22.82,22.85,22.71,22.76,347
,2012-04-17 10:00,17,22.74,22.79,22.72,22.75,423
,2012-04-17 10:30,17,22.73,22.85,22.71,22.82,826
,2012-04-17 11:00,17,22.81,22.94,22.77,22.92,1201
,2012-04-17 11:30,17,22.88,22.89,22.75,22.85,158
,2012-04-17 12:00,17,22.83,23.08,22.78,22.87,884
,2012-04-17 12:30,17,22.87,22.94,22.84,22.92,204
,2012-04-18 01:30,18,22.81,23.03,22.81,23.03,173
,2012-04-18 02:00,18,22.98,23,22.97,23,4
,2012-04-18 02:30,18,23,23.01,22.96,22.99,89
,2012-04-18 03:00,18,22.97,23.03,22.97,23.02,131
,2012-04-18 03:30,18,23.02,23.1,22.99,23.08,177
,2012-04-18 04:00,18,23.08,23.12,23.08,23.09,60
,2012-04-18 04:30,18,23.1,23.18,23.1,23.13,361
,2012-04-18 05:00,18,23.14,23.15,23.11,23.11,145
,2012-04-18 05:30,18,23.1,23.1,23.03,23.07,203
,2012-04-18 06:00,18,23.05,23.07,23.05,23.07,65
,2012-04-18 06:30,18,23.04,23.04,23.01,23.02,44
,2012-04-18 07:00,18,23.01,23.01,22.8,22.8,646
,2012-04-18 07:30,18,22.8,22.83,22.72,22.78,466
,2012-04-18 08:00,18,22.78,22.87,22.73,22.82,308
,2012-04-18 08:30,18,22.81,22.82,22.66,22.7,509
,2012-04-18 09:00,18,22.7,22.78,22.63,22.67,369
,2012-04-18 09:30,18,22.66,22.8,22.65,22.74,569
,2012-04-18 10:00,18,22.73,22.75,22.66,22.66,466
,2012-04-18 10:30,18,22.65,22.72,22.62,22.65,414
,2012-04-18 11:00,18,22.64,22.65,22.48,22.5,1881
,2012-04-18 11:30,18,22.5,22.51,22.33,22.34,1955
,2012-04-18 12:00,18,22.34,22.39,22.3,22.31,1226
,2012-04-18 12:30,18,22.31,22.39,22.28,22.34,604
,2012-04-19 01:30,19,22.42,22.57,22.42,22.55,156
,2012-04-19 02:00,19,22.51,22.52,22.5,22.5,17
,2012-04-19 02:30,19,22.51,22.55,22.45,22.55,92
,2012-04-19 03:00,19,22.57,22.66,22.52,22.66,107
,2012-04-19 03:30,19,22.65,22.68,22.62,22.68,54
,2012-04-19 04:00,19,22.68,22.7,22.61,22.62,55
,2012-04-19 04:30,19,22.6,22.63,22.6,22.62,7
,2012-04-19 05:00,19,22.61,22.62,22.53,22.55,90
,2012-04-19 05:30,19,22.54,22.55,22.52,22.52,41
,2012-04-19 06:00,19,22.52,22.52,22.45,22.46,273
,2012-04-19 06:30,19,22.44,22.48,22.4,22.4,288
,2012-04-19 07:00,19,22.4,22.41,22.18,22.24,1549
,2012-04-19 07:30,19,22.23,22.33,22.17,22.31,1161
,2012-04-19 08:00,19,22.28,22.56,22.27,22.5,461
,2012-04-19 08:30,19,22.49,22.49,22.31,22.31,131
,2012-04-19 09:00,19,22.3,22.38,22.2,22.38,317
,2012-04-19 09:30,19,22.36,22.51,22.34,22.4,393
,2012-04-19 10:00,19,22.43,22.56,22.43,22.52,403
,2012-04-19 10:30,19,22.5,22.51,22.28,22.35,708
,2012-04-19 11:00,19,22.31,22.37,22.22,22.25,916
,2012-04-19 11:30,19,22.26,22.26,22.13,22.24,1188
,2012-04-19 12:00,19,22.23,22.26,22.08,22.2,1003
,2012-04-19 12:30,19,22.22,22.24,22.16,22.16,450
,2012-04-20 01:30,20,22.19,22.37,22.19,22.34,145
,2012-04-20 02:00,20,22.35,22.35,22.22,22.24,202
,2012-04-20 02:30,20,22.28,22.28,22.24,22.25,50
,2012-04-20 03:00,20,22.26,22.27,22.2,22.25,93
,2012-04-20 03:30,20,22.22,22.22,22.18,22.2,142
,2012-04-20 04:00,20,22.2,22.25,22.19,22.25,68
,2012-04-20 04:30,20,22.24,22.25,22.22,22.23,81
,2012-04-20 05:00,20,22.23,22.27,22.22,22.27,144
,2012-04-20 05:30,20,22.27,22.3,22.26,22.28,366
,2012-04-20 06:00,20,22.28,22.28,22.22,22.23,19
,2012-04-20 06:30,20,22.23,22.23,22.14,22.17,126
,2012-04-20 07:00,20,22.14,22.18,22.05,22.11,704
,2012-04-20 07:30,20,22.11,22.13,22.01,22.06,437
,2012-04-20 08:00,20,22.06,22.16,22.04,22.14,127
,2012-04-20 08:30,20,22.13,22.23,22.11,22.13,322
,2012-04-20 09:00,20,22.11,22.12,22.05,22.11,306
,2012-04-20 09:30,20,22.1,22.15,21.87,21.99,1731
,2012-04-20 10:00,20,22,22.04,21.95,22,311
,2012-04-20 10:30,20,21.99,22.04,21.98,21.98,319
,2012-04-20 11:00,20,21.99,22.02,21.93,21.96,206
,2012-04-20 11:30,20,21.93,22.05,21.9,22.03,278
,2012-04-20 12:00,20,22.04,22.1,21.93,21.97,457
,2012-04-20 12:30,20,21.98,22.06,21.95,22.06,289
,2012-04-23 01:30,23,22.03,22.18,22.03,22.18,620
,2012-04-23 02:00,23,22.1,22.1,22.07,22.1,111
,2012-04-23 02:30,23,22.11,22.13,22.09,22.12,163
,2012-04-23 03:00,23,22.04,22.09,22.04,22.04,111
,2012-04-23 03:30,23,22.04,22.07,21.99,22.05,378
,2012-04-23 04:00,23,22.05,22.09,22.05,22.09,59
,2012-04-23 04:30,23,22.08,22.15,22.05,22.13,194
,2012-04-23 05:00,23,22.15,22.24,22.09,22.1,472
,2012-04-23 05:30,23,22.11,22.13,22.11,22.11,26
,2012-04-23 06:00,23,22.06,22.06,21.98,22.01,260
,2012-04-23 06:30,23,21.99,22.02,21.97,22.02,162
,2012-04-23 07:00,23,21.99,22,21.84,21.87,1041
,2012-04-23 07:30,23,21.87,21.99,21.87,21.98,232
,2012-04-23 08:00,23,21.96,21.96,21.87,21.95,210
,2012-04-23 08:30,23,21.95,22.03,21.94,21.94,238
,2012-04-23 09:00,23,21.93,21.96,21.9,21.96,213
,2012-04-23 09:30,23,21.94,21.98,21.89,21.96,350
,2012-04-23 10:00,23,21.97,22.02,21.94,21.99,77
,2012-04-23 10:30,23,21.99,22.1,21.99,22.06,218
,2012-04-23 11:00,23,22.08,22.1,22,22.01,317
,2012-04-23 11:30,23,21.95,22.04,21.95,22.04,101
,2012-04-23 12:00,23,21.99,21.99,21.92,21.98,196
,2012-04-23 12:30,23,21.96,22.03,21.95,22,236
,2012-04-24 01:30,24,21.98,22.05,21.96,21.99,106
,2012-04-24 02:00,24,22.01,22.03,21.99,22.01,54
,2012-04-24 02:30,24,22.01,22.03,22,22.01,175
,2012-04-24 03:00,24,22.01,22.04,22.01,22.03,84
,2012-04-24 03:30,24,22.03,22.05,22.02,22.03,266
,2012-04-24 04:00,24,22.03,22.1,22.01,22.08,525
,2012-04-24 04:30,24,22.08,22.09,22.05,22.07,175
,2012-04-24 05:00,24,22.07,22.09,22.07,22.07,64
,2012-04-24 05:30,24,22.06,22.06,22.04,22.04,215
,2012-04-24 06:00,24,22.02,22.03,21.99,21.99,122
,2012-04-24 06:30,24,22.02,22.16,22.02,22.13,219
,2012-04-24 07:00,24,22.1,22.1,21.96,22.09,503
,2012-04-24 07:30,24,22.06,22.13,22.04,22.06,180
,2012-04-24 08:00,24,22.06,22.07,22,22.02,194
,2012-04-24 08:30,24,22.02,22.05,22.02,22.04,77
,2012-04-24 09:00,24,22.05,22.06,22.03,22.06,60
,2012-04-24 09:30,24,22.06,22.1,22.04,22.06,207
,2012-04-24 10:00,24,22.07,22.07,22.01,22.01,235
,2012-04-24 10:30,24,22,22.01,21.97,21.97,206
,2012-04-24 11:00,24,21.96,21.96,21.91,21.95,762
,2012-04-24 11:30,24,21.94,21.95,21.91,21.92,244
,2012-04-24 12:00,24,21.93,21.98,21.9,21.97,730
,2012-04-24 12:30,24,21.97,22.03,21.97,22,209
,2012-04-25 01:30,25,22.04,22.2,22.04,22.19,692
,2012-04-25 02:00,25,22.21,22.21,22.15,22.16,79
,2012-04-25 02:30,25,22.16,22.32,22.15,22.24,500
,2012-04-25 03:00,25,22.24,22.27,22.18,22.2,42
,2012-04-25 03:30,25,22.18,22.23,22.18,22.2,16
,2012-04-25 04:00,25,22.17,22.17,22.15,22.16,18
,2012-04-25 04:30,25,22.15,22.16,22.14,22.14,8
,2012-04-25 05:00,25,22.13,22.2,22.13,22.2,29
,2012-04-25 05:30,25,22.2,22.2,22.16,22.16,56
,2012-04-25 06:00,25,22.18,22.24,22.18,22.23,41
,2012-04-25 06:30,25,22.22,22.36,22.21,22.35,288
,2012-04-25 07:00,25,22.34,22.34,22.22,22.28,164
,2012-04-25 07:30,25,22.24,22.28,22.18,22.2,150
,2012-04-25 08:00,25,22.18,22.28,22.18,22.24,74
,2012-04-25 08:30,25,22.25,22.36,22.24,22.26,376
,2012-04-25 09:00,25,22.27,22.31,22.18,22.22,215
,2012-04-25 09:30,25,22.22,22.23,22.1,22.17,436
,2012-04-25 10:00,25,22.16,22.24,22.14,22.24,181
,2012-04-25 10:30,25,22.25,22.28,22.19,22.2,100
,2012-04-25 11:00,25,22.19,22.21,22.15,22.21,125
,2012-04-25 11:30,25,22.19,22.2,22.14,22.15,238
,2012-04-25 12:00,25,22.17,22.17,22.07,22.13,736
,2012-04-25 12:30,25,22.12,22.24,22.1,22.24,260
,2012-04-26 01:30,26,22.25,22.28,22.12,22.15,231
,2012-04-26 02:00,26,22.15,22.15,22.15,22.15,10
,2012-04-26 02:30,26,22.15,22.15,22.1,22.14,58
,2012-04-26 03:00,26,22.11,22.13,22.09,22.1,191
,2012-04-26 03:30,26,22.1,22.1,22.08,22.08,156
,2012-04-26 04:00,26,22.07,22.07,21.98,21.99,688
,2012-04-26 04:30,26,22,22,21.95,21.98,259
,2012-04-26 05:00,26,21.98,21.98,21.97,21.98,181
,2012-04-26 05:30,26,21.98,22,21.98,21.99,250
,2012-04-26 06:00,26,22,22.07,21.99,22,241
,2012-04-26 06:30,26,22,22.01,21.98,21.99,139
,2012-04-26 07:00,26,22,22.05,21.98,22.01,574
,2012-04-26 07:30,26,22.01,22.01,21.99,22,518
,2012-04-26 08:00,26,22,22.04,21.97,22.01,531
,2012-04-26 08:30,26,22.05,22.12,21.91,21.91,748
,2012-04-26 09:00,26,21.91,21.96,21.82,21.93,973
,2012-04-26 09:30,26,21.92,21.96,21.83,21.86,603
,2012-04-26 10:00,26,21.87,21.88,21.8,21.87,628
,2012-04-26 10:30,26,21.86,21.87,21.75,21.81,297
,2012-04-26 11:00,26,21.8,21.8,21.66,21.69,1312
,2012-04-26 11:30,26,21.69,21.75,21.69,21.7,157
,2012-04-26 12:00,26,21.69,21.7,21.62,21.62,515
,2012-04-26 12:30,26,21.63,21.69,21.63,21.66,233
,2012-04-27 01:30,27,21.64,21.64,21.53,21.57,494
,2012-04-27 02:00,27,21.57,21.61,21.57,21.58,200
,2012-04-27 02:30,27,21.58,21.6,21.55,21.55,131
,2012-04-27 03:00,27,21.55,21.57,21.54,21.55,97
,2012-04-27 03:30,27,21.55,21.56,21.54,21.54,199
,2012-04-27 04:00,27,21.53,21.55,21.53,21.55,353
,2012-04-27 04:30,27,21.54,21.54,21.52,21.52,39
,2012-04-27 05:00,27,21.52,21.52,21.43,21.45,978
,2012-04-27 05:30,27,21.45,21.5,21.45,21.48,107
,2012-04-27 06:00,27,21.48,21.49,21.43,21.47,230
,2012-04-27 06:30,27,21.47,21.59,21.47,21.52,255
,2012-04-27 07:00,27,21.5,21.62,21.49,21.58,418
,2012-04-27 07:30,27,21.58,21.58,21.41,21.48,278
,2012-04-27 08:00,27,21.47,21.59,21.47,21.52,567
,2012-04-27 08:30,27,21.53,21.58,21.49,21.56,140
,2012-04-27 09:00,27,21.56,21.58,21.51,21.57,160
,2012-04-27 09:30,27,21.58,21.66,21.54,21.54,229
,2012-04-27 10:00,27,21.55,21.56,21.37,21.38,1452
,2012-04-27 10:30,27,21.38,21.44,21.36,21.41,528
,2012-04-27 11:00,27,21.4,21.45,21.37,21.39,296
,2012-04-27 11:30,27,21.38,21.46,21.37,21.44,191
,2012-04-27 12:00,27,21.47,21.66,21.45,21.66,477
,2012-04-27 12:30,27,21.66,21.77,21.65,21.74,330
,2012-04-30 01:30,30,21.67,21.77,21.67,21.74,30
,2012-04-30 02:00,30,21.65,21.67,21.62,21.67,75
,2012-04-30 02:30,30,21.72,21.73,21.72,21.73,11
,2012-04-30 03:00,30,21.67,21.69,21.66,21.66,46
,2012-04-30 03:30,30,21.66,21.73,21.66,21.69,26
,2012-04-30 04:00,30,21.69,21.69,21.67,21.69,10
,2012-04-30 04:30,30,21.7,21.77,21.7,21.76,15
,2012-04-30 05:00,30,21.77,21.79,21.72,21.78,14
,2012-04-30 05:30,30,21.77,21.87,21.77,21.87,235
,2012-04-30 06:00,30,21.83,21.83,21.77,21.77,31
,2012-04-30 06:30,30,21.77,21.79,21.74,21.74,61
,2012-04-30 07:00,30,21.74,21.75,21.63,21.71,394
,2012-04-30 07:30,30,21.71,21.75,21.69,21.74,128
,2012-04-30 08:00,30,21.75,21.81,21.67,21.73,306
,2012-04-30 08:30,30,21.73,21.75,21.7,21.73,211
,2012-04-30 09:00,30,21.73,21.74,21.7,21.73,324
,2012-04-30 09:30,30,21.73,21.73,21.64,21.67,389
,2012-04-30 10:00,30,21.68,21.69,21.58,21.61,432
,2012-04-30 10:30,30,21.6,21.81,21.57,21.77,456
,2012-04-30 11:00,30,21.77,21.82,21.71,21.75,128
,2012-04-30 11:30,30,21.74,21.82,21.72,21.79,333
,2012-04-30 12:00,30,21.79,21.82,21.46,21.46,1137
,2012-04-30 12:30,30,21.49,21.5,21.41,21.47,667
,2012-05-01 01:30,1,21.5,21.5,21.34,21.42,303
,2012-05-01 02:00,1,21.42,21.42,21.4,21.4,59
,2012-05-01 02:30,1,21.4,21.42,21.38,21.39,97
,2012-05-01 03:00,1,21.37,21.41,21.28,21.32,934
,2012-05-01 03:30,1,21.31,21.36,21.3,21.33,150
,2012-05-01 04:00,1,21.34,21.34,21.3,21.31,87
,2012-05-01 04:30,1,21.31,21.38,21.31,21.38,207
,2012-05-01 05:00,1,21.37,21.37,21.35,21.35,117
,2012-05-01 05:30,1,21.35,21.36,21.34,21.36,274
,2012-05-01 06:00,1,21.35,21.35,21.29,21.3,305
,2012-05-01 06:30,1,21.31,21.35,21.3,21.31,307
,2012-05-01 07:00,1,21.29,21.35,21.29,21.35,844
,2012-05-01 07:30,1,21.35,21.43,21.34,21.41,751
,2012-05-01 08:00,1,21.41,21.41,21.34,21.38,286
,2012-05-01 08:30,1,21.39,21.41,21.32,21.35,343
,2012-05-01 09:00,1,21.36,21.58,21.33,21.54,428
,2012-05-01 09:30,1,21.54,21.57,21.38,21.43,548
,2012-05-01 10:00,1,21.44,21.47,21.38,21.4,465
,2012-05-01 10:30,1,21.4,21.42,21.35,21.38,378
,2012-05-01 11:00,1,21.39,21.41,21.3,21.41,499
,2012-05-01 11:30,1,21.41,21.43,21.31,21.4,198
,2012-05-01 12:00,1,21.41,21.47,21.36,21.39,365
,2012-05-01 12:30,1,21.39,21.43,21.37,21.41,214
,2012-05-02 01:30,2,21.39,21.47,21.38,21.47,229
,2012-05-02 02:00,2,21.47,21.51,21.41,21.42,160
,2012-05-02 02:30,2,21.39,21.4,21.33,21.35,68
,2012-05-02 03:00,2,21.35,21.4,21.33,21.35,142
,2012-05-02 03:30,2,21.35,21.39,21.35,21.39,66
,2012-05-02 04:00,2,21.37,21.37,21.3,21.31,145
,2012-05-02 04:30,2,21.3,21.36,21.3,21.32,117
,2012-05-02 05:00,2,21.32,21.37,21.32,21.35,130
,2012-05-02 05:30,2,21.35,21.37,21.31,21.32,80
,2012-05-02 06:00,2,21.32,21.34,21.3,21.32,56
,2012-05-02 06:30,2,21.34,21.38,21.32,21.32,212
,2012-05-02 07:00,2,21.31,21.34,21.21,21.28,567
,2012-05-02 07:30,2,21.26,21.29,21.22,21.25,194
,2012-05-02 08:00,2,21.24,21.26,21.21,21.25,462
,2012-05-02 08:30,2,21.26,21.26,21.22,21.25,156
,2012-05-02 09:00,2,21.25,21.25,21.2,21.21,528
,2012-05-02 09:30,2,21.2,21.21,21.08,21.09,1368
,2012-05-02 10:00,2,21.08,21.32,21.07,21.24,1202
,2012-05-02 10:30,2,21.25,21.28,21.1,21.1,830
,2012-05-02 11:00,2,21.09,21.12,21.06,21.07,580
,2012-05-02 11:30,2,21.07,21.07,21.01,21.03,703
,2012-05-02 12:00,2,21.03,21.08,20.96,20.99,1785
,2012-05-02 12:30,2,20.99,21.05,20.97,20.98,464
,2012-05-03 01:30,3,21.05,21.11,21.01,21.05,411
,2012-05-03 02:00,3,21.07,21.08,21.04,21.07,126
,2012-05-03 02:30,3,21.06,21.06,20.99,21,201
,2012-05-03 03:00,3,21,21.04,20.99,21.04,267
,2012-05-03 03:30,3,21.01,21.03,20.98,21.03,92
,2012-05-03 04:00,3,21.03,21.03,21.01,21.03,13
,2012-05-03 04:30,3,21,21.09,21,21.09,65
,2012-05-03 05:00,3,21.08,21.22,21.08,21.12,221
,2012-05-03 05:30,3,21.13,21.16,21.1,21.1,136
,2012-05-03 06:00,3,21.1,21.14,21.1,21.12,77
,2012-05-03 06:30,3,21.12,21.15,21.1,21.13,54
,2012-05-03 07:00,3,21.11,21.17,21.04,21.15,385
,2012-05-03 07:30,3,21.15,21.19,21.13,21.16,344
,2012-05-03 08:00,3,21.14,21.17,21.08,21.09,411
,2012-05-03 08:30,3,21.1,21.11,21.05,21.05,252
,2012-05-03 09:00,3,21.04,21.07,21.01,21.05,389
,2012-05-03 09:30,3,21.05,21.1,20.97,21.01,1153
,2012-05-03 10:00,3,21.03,21.14,20.98,21.1,433
,2012-05-03 10:30,3,21.07,21.12,21.06,21.1,78
,2012-05-03 11:00,3,21.09,21.15,21.01,21.15,158
,2012-05-03 11:30,3,21.14,21.15,21.07,21.15,147
,2012-05-03 12:00,3,21.13,21.14,21.05,21.07,766
,2012-05-03 12:30,3,21.07,21.12,21.05,21.12,270
,2012-05-04 01:30,4,21.18,21.19,21.16,21.16,133
,2012-05-04 02:00,4,21.1,21.1,21.04,21.04,74
,2012-05-04 02:30,4,21.12,21.12,21.1,21.1,13
,2012-05-04 03:00,4,21.07,21.07,21.03,21.03,41
,2012-05-04 03:30,4,21.06,21.21,21.06,21.21,33
,2012-05-04 04:00,4,21.22,21.3,21.2,21.2,122
,2012-05-04 04:30,4,21.23,21.26,21.23,21.25,26
,2012-05-04 05:00,4,21.26,21.34,21.25,21.32,156
,2012-05-04 05:30,4,21.32,21.34,21.31,21.31,162
,2012-05-04 06:00,4,21.33,21.34,21.31,21.34,50
,2012-05-04 06:30,4,21.35,21.36,21.32,21.32,115
,2012-05-04 07:00,4,21.31,21.31,21.18,21.24,219
,2012-05-04 07:30,4,21.24,21.29,21.21,21.24,153
,2012-05-04 08:00,4,21.24,21.27,21.2,21.27,349
,2012-05-04 08:30,4,21.25,21.31,21.24,21.24,207
,2012-05-04 09:00,4,21.27,21.32,21.26,21.3,256
,2012-05-04 09:30,4,21.3,21.3,21.2,21.2,229
,2012-05-04 10:00,4,21.2,21.24,21.18,21.21,489
,2012-05-04 10:30,4,21.21,21.22,21.16,21.18,252
,2012-05-04 11:00,4,21.16,21.2,21.13,21.18,376
,2012-05-04 11:30,4,21.18,21.24,21.18,21.23,295
,2012-05-04 12:00,4,21.25,21.25,21.16,21.17,525
,2012-05-04 12:30,4,21.16,21.22,21.15,21.21,317
,2012-05-07 06:30,7,21.11,21.2,21.07,21.2,97
,2012-05-07 07:00,7,21.23,21.27,21.2,21.22,107
,2012-05-07 07:30,7,21.21,21.27,21.18,21.24,404
,2012-05-07 08:00,7,21.2,21.28,21.19,21.24,288
,2012-05-07 08:30,7,21.25,21.44,21.24,21.44,473
,2012-05-07 09:00,7,21.45,21.47,21.4,21.4,510
,2012-05-07 09:30,7,21.4,21.4,21.33,21.34,566
,2012-05-07 10:00,7,21.34,21.35,21.25,21.25,236
,2012-05-07 10:30,7,21.28,21.29,21.24,21.26,133
,2012-05-07 11:00,7,21.26,21.29,21.26,21.28,66
,2012-05-07 11:30,7,21.28,21.33,21.27,21.3,386
,2012-05-07 12:00,7,21.3,21.41,21.26,21.37,1424
,2012-05-07 12:30,7,21.38,21.45,21.38,21.43,819
,2012-05-07 13:00,7,21.44,21.44,21.44,21.44,1
,2012-05-08 01:30,8,21.38,21.39,21.31,21.31,216
,2012-05-08 02:00,8,21.32,21.35,21.3,21.3,72
,2012-05-08 02:30,8,21.28,21.29,21.23,21.29,43
,2012-05-08 03:00,8,21.27,21.27,21.25,21.25,11
,2012-05-08 03:30,8,21.26,21.26,21.21,21.22,213
,2012-05-08 04:00,8,21.2,21.22,21.17,21.21,191
,2012-05-08 04:30,8,21.21,21.22,21.2,21.21,118
,2012-05-08 05:00,8,21.22,21.22,21.21,21.22,67
,2012-05-08 05:30,8,21.21,21.21,21.17,21.18,151
,2012-05-08 06:00,8,21.21,21.21,21.18,21.2,24
,2012-05-08 06:30,8,21.19,21.28,21.19,21.28,67
,2012-05-08 07:00,8,21.29,21.34,21.22,21.23,608
,2012-05-08 07:30,8,21.23,21.32,21.23,21.3,278
,2012-05-08 08:00,8,21.28,21.34,21.27,21.29,287
,2012-05-08 08:30,8,21.29,21.29,21.18,21.22,285
,2012-05-08 09:00,8,21.22,21.22,21.02,21.11,1109
,2012-05-08 09:30,8,21.1,21.11,20.92,21.01,1260
,2012-05-08 10:00,8,21,21.06,21,21.01,183
,2012-05-08 10:30,8,21.01,21.08,20.99,21.04,271
,2012-05-08 11:00,8,21.03,21.08,21.01,21.02,156
,2012-05-08 11:30,8,21.03,21.06,21,21.01,256
,2012-05-08 12:00,8,21.01,21.02,20.72,20.84,1858
,2012-05-08 12:30,8,20.84,20.88,20.74,20.75,348
,2012-05-09 01:30,9,20.83,20.83,20.58,20.58,770
,2012-05-09 02:00,9,20.58,20.84,20.58,20.84,80
,2012-05-09 02:30,9,20.79,20.89,20.79,20.89,35
,2012-05-09 03:00,9,20.87,20.93,20.83,20.91,113
,2012-05-09 03:30,9,20.91,20.95,20.91,20.91,235
,2012-05-09 04:00,9,20.9,20.9,20.88,20.89,121
,2012-05-09 04:30,9,20.89,20.91,20.86,20.86,99
,2012-05-09 05:00,9,20.89,20.89,20.89,20.89,37
,2012-05-09 05:30,9,20.89,20.92,20.88,20.88,25
,2012-05-09 06:00,9,20.93,20.95,20.88,20.91,96
,2012-05-09 06:30,9,20.92,20.93,20.74,20.75,348
,2012-05-09 07:00,9,20.74,20.86,20.74,20.81,431
,2012-05-09 07:30,9,20.81,20.86,20.75,20.8,372
,2012-05-09 08:00,9,20.81,20.81,20.77,20.78,267
,2012-05-09 08:30,9,20.77,20.84,20.75,20.82,508
,2012-05-09 09:00,9,20.82,20.85,20.73,20.75,437
,2012-05-09 09:30,9,20.74,20.84,20.69,20.78,630
,2012-05-09 10:00,9,20.77,20.83,20.73,20.79,259
,2012-05-09 10:30,9,20.79,20.8,20.74,20.75,151
,2012-05-09 11:00,9,20.74,20.74,20.68,20.69,676
,2012-05-09 11:30,9,20.68,20.72,20.66,20.67,577
,2012-05-09 12:00,9,20.67,20.93,20.67,20.82,1637
,2012-05-09 12:30,9,20.83,20.83,20.74,20.8,693
,2012-05-10 01:30,10,20.79,20.9,20.79,20.89,278
,2012-05-10 02:00,10,20.89,20.92,20.88,20.92,65
,2012-05-10 02:30,10,20.91,20.91,20.91,20.91,7
,2012-05-10 03:00,10,20.8,20.8,20.78,20.8,22
,2012-05-10 03:30,10,20.8,20.8,20.79,20.79,11
,2012-05-10 04:00,10,20.8,20.8,20.71,20.76,148
,2012-05-10 04:30,10,20.78,20.79,20.78,20.78,12
,2012-05-10 05:00,10,20.79,20.85,20.78,20.85,15
,2012-05-10 05:30,10,20.83,20.83,20.75,20.75,39
,2012-05-10 06:00,10,20.74,20.8,20.73,20.79,42
,2012-05-10 06:30,10,20.79,20.8,20.78,20.78,114
,2012-05-10 07:00,10,20.78,20.84,20.77,20.8,347
,2012-05-10 07:30,10,20.83,20.83,20.76,20.79,102
,2012-05-10 08:00,10,20.76,20.83,20.75,20.79,170
,2012-05-10 08:30,10,20.79,20.86,20.77,20.85,129
,2012-05-10 09:00,10,20.84,20.86,20.79,20.85,114
,2012-05-10 09:30,10,20.84,21.01,20.83,21,730
,2012-05-10 10:00,10,20.98,21.07,20.94,20.94,858
,2012-05-10 10:30,10,20.95,21.04,20.88,20.88,285
,2012-05-10 11:00,10,20.88,20.89,20.85,20.86,84
,2012-05-10 11:30,10,20.86,20.95,20.84,20.95,94
,2012-05-10 12:00,10,20.89,21.01,20.8,20.86,539
,2012-05-10 12:30,10,20.85,20.86,20.76,20.76,172
,2012-05-11 01:30,11,20.8,20.8,20.61,20.62,387
,2012-05-11 02:00,11,20.62,20.63,20.58,20.58,143
,2012-05-11 02:30,11,20.59,20.63,20.59,20.62,90
,2012-05-11 03:00,11,20.63,20.64,20.62,20.64,8
,2012-05-11 03:30,11,20.64,20.68,20.63,20.63,55
,2012-05-11 04:00,11,20.63,20.66,20.62,20.66,117
,2012-05-11 04:30,11,20.67,20.69,20.66,20.69,19
,2012-05-11 05:00,11,20.64,20.64,20.61,20.62,30
,2012-05-11 05:30,11,20.68,20.68,20.64,20.64,40
,2012-05-11 06:00,11,20.68,20.7,20.66,20.68,113
,2012-05-11 06:30,11,20.69,20.71,20.69,20.7,11
,2012-05-11 07:00,11,20.71,20.75,20.67,20.71,331
,2012-05-11 07:30,11,20.71,20.78,20.71,20.77,243
,2012-05-11 08:00,11,20.78,20.79,20.75,20.76,32
,2012-05-11 08:30,11,20.78,20.79,20.72,20.75,200
,2012-05-11 09:00,11,20.75,20.79,20.71,20.77,113
,2012-05-11 09:30,11,20.79,20.92,20.75,20.88,633
,2012-05-11 10:00,11,20.89,20.9,20.83,20.85,205
,2012-05-11 10:30,11,20.87,20.87,20.81,20.81,184
,2012-05-11 11:00,11,20.82,20.82,20.7,20.73,194
,2012-05-11 11:30,11,20.73,20.76,20.7,20.72,53
,2012-05-11 12:00,11,20.72,20.76,20.61,20.64,489
,2012-05-11 12:30,11,20.63,20.65,20.6,20.61,305
,2012-05-14 01:30,14,20.59,20.6,20.56,20.57,352
,2012-05-14 02:00,14,20.58,20.59,20.58,20.59,54
,2012-05-14 02:30,14,20.57,20.6,20.57,20.57,52
,2012-05-14 03:00,14,20.55,20.56,20.53,20.53,81
,2012-05-14 03:30,14,20.54,20.55,20.54,20.54,48
,2012-05-14 04:00,14,20.55,20.58,20.53,20.57,85
,2012-05-14 04:30,14,20.57,20.57,20.57,20.57,66
,2012-05-14 05:00,14,20.57,20.6,20.55,20.55,129
,2012-05-14 05:30,14,20.55,20.56,20.53,20.55,55
,2012-05-14 06:00,14,20.57,20.58,20.55,20.55,29
,2012-05-14 06:30,14,20.54,20.55,20.52,20.55,63
,2012-05-14 07:00,14,20.54,20.58,20.5,20.57,406
,2012-05-14 07:30,14,20.56,20.6,20.55,20.58,260
,2012-05-14 08:00,14,20.6,20.62,20.57,20.58,200
,2012-05-14 08:30,14,20.58,20.61,20.53,20.59,298
,2012-05-14 09:00,14,20.58,20.6,20.52,20.56,285
,2012-05-14 09:30,14,20.55,20.65,20.54,20.57,171
,2012-05-14 10:00,14,20.56,20.65,20.56,20.56,297
,2012-05-14 10:30,14,20.56,20.66,20.55,20.63,324
,2012-05-14 11:00,14,20.61,20.62,20.57,20.58,33
,2012-05-14 11:30,14,20.59,20.62,20.57,20.57,149
,2012-05-14 12:00,14,20.58,20.66,20.57,20.61,223
,2012-05-14 12:30,14,20.61,20.64,20.6,20.63,125
,2012-05-15 01:30,15,20.65,20.8,20.65,20.8,120
,2012-05-15 02:00,15,20.81,20.83,20.8,20.8,42
,2012-05-15 02:30,15,20.83,20.98,20.81,20.98,192
,2012-05-15 03:00,15,20.94,20.95,20.87,20.91,60
,2012-05-15 03:30,15,20.91,20.91,20.87,20.87,112
,2012-05-15 04:00,15,20.87,20.87,20.8,20.83,69
,2012-05-15 04:30,15,20.84,20.84,20.82,20.83,85
,2012-05-15 05:00,15,20.83,20.85,20.82,20.85,70
,2012-05-15 05:30,15,20.82,20.84,20.74,20.74,136
,2012-05-15 06:00,15,20.73,20.79,20.73,20.79,11
,2012-05-15 06:30,15,20.8,20.81,20.73,20.73,95
,2012-05-15 07:00,15,20.73,20.9,20.72,20.82,651
,2012-05-15 07:30,15,20.82,21.03,20.8,20.95,1067
,2012-05-15 08:00,15,20.95,20.95,20.82,20.92,617
,2012-05-15 08:30,15,20.92,21,20.91,20.95,401
,2012-05-15 09:00,15,20.96,21.04,20.94,20.97,479
,2012-05-15 09:30,15,20.98,21.02,20.84,20.88,623
,2012-05-15 10:00,15,20.87,20.92,20.85,20.9,366
,2012-05-15 10:30,15,20.89,20.97,20.89,20.96,511
,2012-05-15 11:00,15,20.95,20.96,20.86,20.88,311
,2012-05-15 11:30,15,20.88,20.89,20.83,20.86,332
,2012-05-15 12:00,15,20.87,20.89,20.75,20.79,607
,2012-05-15 12:30,15,20.8,20.84,20.77,20.77,274
,2012-05-16 01:30,16,20.73,20.77,20.61,20.66,446
,2012-05-16 02:00,16,20.66,20.7,20.66,20.7,26
,2012-05-16 02:30,16,20.7,20.72,20.68,20.71,106
,2012-05-16 03:00,16,20.68,20.68,20.68,20.68,1
,2012-05-16 03:30,16,20.72,20.72,20.68,20.68,62
,2012-05-16 04:00,16,20.69,20.7,20.68,20.69,7
,2012-05-16 04:30,16,20.69,20.72,20.69,20.72,53
,2012-05-16 05:00,16,20.72,20.75,20.7,20.75,49
,2012-05-16 05:30,16,20.76,20.76,20.71,20.72,63
,2012-05-16 06:00,16,20.72,20.73,20.69,20.69,41
,2012-05-16 06:30,16,20.72,20.76,20.72,20.76,61
,2012-05-16 07:00,16,20.76,20.82,20.71,20.75,467
,2012-05-16 07:30,16,20.78,20.81,20.75,20.78,214
,2012-05-16 08:00,16,20.77,20.77,20.74,20.77,79
,2012-05-16 08:30,16,20.78,20.85,20.78,20.85,382
,2012-05-16 09:00,16,20.85,20.97,20.84,20.94,1312
,2012-05-16 09:30,16,20.95,20.95,20.89,20.92,599
,2012-05-16 10:00,16,20.92,20.95,20.86,20.86,437
,2012-05-16 10:30,16,20.86,20.96,20.85,20.95,386
,2012-05-16 11:00,16,20.96,20.98,20.94,20.96,208
,2012-05-16 11:30,16,20.97,20.99,20.94,20.97,320
,2012-05-16 12:00,16,20.98,21.1,20.98,21.1,1337
,2012-05-16 12:30,16,21.1,21.18,21.09,21.15,711
,2012-05-16 13:00,16,21.15,21.15,21.15,21.15,1
,2012-05-17 01:30,17,21.15,21.23,21.15,21.19,290
,2012-05-17 02:00,17,21.2,21.22,21.2,21.22,62
,2012-05-17 02:30,17,21.22,21.24,21.16,21.17,147
,2012-05-17 03:00,17,21.15,21.17,21.13,21.14,138
,2012-05-17 03:30,17,21.14,21.14,21.1,21.11,29
,2012-05-17 04:00,17,21.09,21.13,21.09,21.11,21
,2012-05-17 04:30,17,21.1,21.14,21.1,21.13,27
,2012-05-17 05:00,17,21.11,21.13,21.1,21.13,42
,2012-05-17 05:30,17,21.14,21.16,21.12,21.16,35
,2012-05-17 06:00,17,21.16,21.17,21.15,21.16,72
,2012-05-17 06:30,17,21.15,21.15,21.06,21.08,142
,2012-05-17 07:00,17,21.07,21.08,20.97,20.97,753
,2012-05-17 07:30,17,20.97,21.02,20.94,20.95,375
,2012-05-17 08:00,17,20.95,21.13,20.95,21.06,555
,2012-05-17 08:30,17,21.04,21.07,21.04,21.07,323
,2012-05-17 09:00,17,21.07,21.13,21.05,21.1,621
,2012-05-17 09:30,17,21.1,21.22,21.08,21.22,701
,2012-05-17 10:00,17,21.2,21.23,21.17,21.19,562
,2012-05-17 10:30,17,21.18,21.23,21.09,21.14,721
,2012-05-17 11:00,17,21.14,21.19,21.13,21.15,96
,2012-05-17 11:30,17,21.16,21.16,21.1,21.13,135
,2012-05-17 12:00,17,21.14,21.2,21.11,21.15,853
,2012-05-17 12:30,17,21.15,21.2,21.07,21.15,811
,2012-05-18 01:30,18,21.21,21.21,21.07,21.08,277
,2012-05-18 02:00,18,21.07,21.07,21.05,21.05,20
,2012-05-18 02:30,18,21.04,21.07,21.04,21.07,7
,2012-05-18 03:00,18,21.07,21.09,21.07,21.08,10
,2012-05-18 03:30,18,21.07,21.07,21.03,21.03,3
,2012-05-18 04:00,18,21.04,21.08,21.01,21.01,165
,2012-05-18 04:30,18,21.05,21.05,21.04,21.04,8
,2012-05-18 05:00,18,21.03,21.08,21.03,21.08,16
,2012-05-18 05:30,18,21.08,21.08,21.05,21.07,13
,2012-05-18 06:00,18,21.07,21.1,21.05,21.1,107
,2012-05-18 06:30,18,21.13,21.15,21.11,21.11,29
,2012-05-18 07:00,18,21.11,21.14,21.04,21.07,286
,2012-05-18 07:30,18,21.07,21.09,21.02,21.03,255
,2012-05-18 08:00,18,21.04,21.08,21.03,21.05,313
,2012-05-18 08:30,18,21.05,21.13,21.05,21.1,560
,2012-05-18 09:00,18,21.08,21.08,21.03,21.03,223
,2012-05-18 09:30,18,21.05,21.12,21.03,21.1,286
,2012-05-18 10:00,18,21.1,21.12,21.05,21.08,288
,2012-05-18 10:30,18,21.07,21.08,21.06,21.07,287
,2012-05-18 11:00,18,21.08,21.1,21.07,21.07,86
,2012-05-18 11:30,18,21.07,21.07,20.79,20.85,1084
,2012-05-18 12:00,18,20.83,20.89,20.77,20.77,1040
,2012-05-18 12:30,18,20.77,20.83,20.76,20.77,315
,2012-05-21 01:30,21,20.8,20.9,20.79,20.9,53
,2012-05-21 02:00,21,20.88,20.88,20.85,20.85,20
,2012-05-21 02:30,21,20.89,20.9,20.87,20.89,80
,2012-05-21 03:00,21,20.9,20.98,20.9,20.97,116
,2012-05-21 03:30,21,20.97,20.98,20.95,20.96,81
,2012-05-21 04:00,21,20.97,20.98,20.9,20.9,42
,2012-05-21 04:30,21,20.88,20.92,20.87,20.88,179
,2012-05-21 05:00,21,20.88,20.9,20.88,20.88,165
,2012-05-21 05:30,21,20.89,20.89,20.71,20.73,241
,2012-05-21 06:00,21,20.73,20.78,20.72,20.77,149
,2012-05-21 06:30,21,20.76,20.83,20.76,20.81,48
,2012-05-21 07:00,21,20.8,20.86,20.75,20.78,335
,2012-05-21 07:30,21,20.78,20.82,20.78,20.81,119
,2012-05-21 08:00,21,20.8,20.9,20.79,20.86,569
,2012-05-21 08:30,21,20.86,20.88,20.81,20.84,477
,2012-05-21 09:00,21,20.85,20.88,20.83,20.84,330
,2012-05-21 09:30,21,20.83,20.88,20.82,20.87,296
,2012-05-21 10:00,21,20.86,20.88,20.82,20.83,255
,2012-05-21 10:30,21,20.82,20.83,20.77,20.77,286
,2012-05-21 11:00,21,20.77,20.79,20.75,20.76,100
,2012-05-21 11:30,21,20.75,20.79,20.7,20.73,351
,2012-05-21 12:00,21,20.75,20.76,20.71,20.71,309
,2012-05-21 12:30,21,20.72,20.75,20.68,20.68,208
,2012-05-22 01:30,22,20.67,20.68,20.65,20.67,40
,2012-05-22 02:00,22,20.65,20.73,20.65,20.73,20
,2012-05-22 02:30,22,20.73,20.74,20.73,20.74,7
,2012-05-22 03:00,22,20.75,20.75,20.61,20.65,333
,2012-05-22 03:30,22,20.67,20.69,20.64,20.64,49
,2012-05-22 04:00,22,20.64,20.64,20.63,20.63,10
,2012-05-22 04:30,22,20.65,20.65,20.61,20.61,39
,2012-05-22 05:00,22,20.62,20.64,20.6,20.64,97
,2012-05-22 05:30,22,20.65,20.66,20.63,20.63,117
,2012-05-22 06:00,22,20.65,20.65,20.64,20.65,38
,2012-05-22 06:30,22,20.67,20.68,20.6,20.65,94
,2012-05-22 07:00,22,20.66,20.66,20.31,20.36,2225
,2012-05-22 07:30,22,20.36,20.37,20.28,20.33,1336
,2012-05-22 08:00,22,20.31,20.38,20.31,20.33,571
,2012-05-22 08:30,22,20.34,20.35,20.25,20.3,723
,2012-05-22 09:00,22,20.3,20.36,20.27,20.34,841
,2012-05-22 09:30,22,20.34,20.36,20.27,20.31,769
,2012-05-22 10:00,22,20.31,20.34,20.25,20.28,534
,2012-05-22 10:30,22,20.29,20.29,20.19,20.21,559
,2012-05-22 11:00,22,20.21,20.28,20.19,20.25,642
,2012-05-22 11:30,22,20.26,20.29,20.21,20.29,441
,2012-05-22 12:00,22,20.28,20.3,20.18,20.21,967
,2012-05-22 12:30,22,20.2,20.31,20.19,20.3,556
,2012-05-23 01:30,23,20.22,20.22,20.05,20.05,1117
,2012-05-23 02:00,23,20.05,20.05,19.94,20.05,1354
,2012-05-23 02:30,23,20.05,20.12,20.04,20.11,184
,2012-05-23 03:00,23,20.11,20.11,20.01,20.01,40
,2012-05-23 03:30,23,20.01,20.09,20.01,20.09,71
,2012-05-23 04:00,23,20.05,20.09,20.03,20.08,112
,2012-05-23 04:30,23,20.08,20.08,20.01,20.02,93
,2012-05-23 05:00,23,20.01,20.06,19.99,20.04,82
,2012-05-23 05:30,23,20.05,20.06,19.99,19.99,116
,2012-05-23 06:00,23,20,20.01,19.89,19.92,347
,2012-05-23 06:30,23,19.92,19.94,19.89,19.94,387
,2012-05-23 07:00,23,19.94,19.97,19.87,19.97,885
,2012-05-23 07:30,23,19.96,19.97,19.91,19.92,611
,2012-05-23 08:00,23,19.92,19.93,19.81,19.85,2039
,2012-05-23 08:30,23,19.84,19.92,19.8,19.9,987
,2012-05-23 09:00,23,19.91,19.97,19.88,19.94,659
,2012-05-23 09:30,23,19.91,20,19.87,19.9,834
,2012-05-23 10:00,23,19.9,19.92,19.84,19.89,824
,2012-05-23 10:30,23,19.88,19.91,19.86,19.86,322
,2012-05-23 11:00,23,19.88,19.94,19.81,19.9,814
,2012-05-23 11:30,23,19.89,19.95,19.87,19.88,317
,2012-05-23 12:00,23,19.88,20,19.87,19.99,678
,2012-05-23 12:30,23,20,20.04,19.97,19.97,666
,2012-05-24 01:30,24,19.97,20.02,19.91,19.94,335
,2012-05-24 02:00,24,19.95,20.01,19.95,19.98,160
,2012-05-24 02:30,24,19.98,20.05,19.97,20.04,238
,2012-05-24 03:00,24,20.04,20.05,20.02,20.04,74
,2012-05-24 03:30,24,20.03,20.06,19.99,20.04,75
,2012-05-24 04:00,24,20.05,20.05,20,20,78
,2012-05-24 04:30,24,20,20.01,19.98,19.99,47
,2012-05-24 05:00,24,19.99,20.05,19.99,20.02,88
,2012-05-24 05:30,24,20.04,20.12,20.03,20.1,273
,2012-05-24 06:00,24,20.09,20.1,20.08,20.1,17
,2012-05-24 06:30,24,20.09,20.14,20.09,20.1,134
,2012-05-24 07:00,24,20.1,20.12,19.98,20.07,391
,2012-05-24 07:30,24,20.07,20.17,20.04,20.16,350
,2012-05-24 08:00,24,20.16,20.19,20.09,20.16,186
,2012-05-24 08:30,24,20.14,20.14,20.09,20.1,346
,2012-05-24 09:00,24,20.11,20.15,20.08,20.15,423
,2012-05-24 09:30,24,20.15,20.16,20.1,20.11,378
,2012-05-24 10:00,24,20.11,20.15,20.07,20.1,323
,2012-05-24 10:30,24,20.09,20.15,20.08,20.15,179
,2012-05-24 11:00,24,20.15,20.19,20.11,20.16,134
,2012-05-24 11:30,24,20.16,20.16,20.11,20.14,141
,2012-05-24 12:00,24,20.13,20.16,20.02,20.03,595
,2012-05-24 12:30,24,20.02,20.05,19.95,19.97,325
,2012-05-25 01:30,25,19.97,19.98,19.96,19.98,138
,2012-05-25 02:00,25,19.99,20.01,19.99,20,102
,2012-05-25 02:30,25,20.02,20.04,20.02,20.03,101
,2012-05-25 03:00,25,20.03,20.09,20.02,20.08,119
,2012-05-25 03:30,25,20.09,20.1,20.07,20.1,60
,2012-05-25 04:00,25,20.1,20.13,20.1,20.1,67
,2012-05-25 04:30,25,20.09,20.1,20.05,20.09,93
,2012-05-25 05:00,25,20.09,20.13,20.09,20.13,76
,2012-05-25 05:30,25,20.1,20.11,20.09,20.11,23
,2012-05-25 06:00,25,20.1,20.11,20.07,20.11,121
,2012-05-25 06:30,25,20.1,20.11,20.09,20.11,57
,2012-05-25 07:00,25,20.11,20.15,20.07,20.14,452
,2012-05-25 07:30,25,20.15,20.21,20.13,20.19,533
,2012-05-25 08:00,25,20.19,20.25,20.16,20.2,504
,2012-05-25 08:30,25,20.2,20.2,20.15,20.15,242
,2012-05-25 09:00,25,20.16,20.2,20.13,20.17,62
,2012-05-25 09:30,25,20.14,20.14,20.05,20.11,299
,2012-05-25 10:00,25,20.11,20.17,20.03,20.06,261
,2012-05-25 10:30,25,20.06,20.14,20.05,20.14,223
,2012-05-25 11:00,25,20.13,20.15,20.1,20.12,165
,2012-05-25 11:30,25,20.11,20.13,20.1,20.12,151
,2012-05-25 12:00,25,20.12,20.12,20.05,20.07,607
,2012-05-25 12:30,25,20.08,20.08,20.01,20.04,257
,2012-05-29 01:30,29,20.29,20.29,20.06,20.13,540
,2012-05-29 02:00,29,20.11,20.18,20.11,20.18,180
,2012-05-29 02:30,29,20.19,20.26,20.19,20.21,68
,2012-05-29 03:00,29,20.2,20.2,20.18,20.2,43
,2012-05-29 03:30,29,20.21,20.21,20.2,20.2,34
,2012-05-29 04:00,29,20.21,20.21,20.19,20.19,87
,2012-05-29 04:30,29,20.2,20.2,20.17,20.17,339
,2012-05-29 05:00,29,20.19,20.19,20.15,20.15,91
,2012-05-29 05:30,29,20.17,20.17,20.16,20.17,18
,2012-05-29 06:00,29,20.16,20.17,20.16,20.16,9
,2012-05-29 06:30,29,20.17,20.2,20.15,20.2,60
,2012-05-29 07:00,29,20.18,20.18,20.09,20.1,359
,2012-05-29 07:30,29,20.1,20.17,20.1,20.16,341
,2012-05-29 08:00,29,20.16,20.17,20.13,20.16,312
,2012-05-29 08:30,29,20.16,20.19,20.14,20.17,548
,2012-05-29 09:00,29,20.16,20.2,20.13,20.14,388
,2012-05-29 09:30,29,20.14,20.16,20.13,20.13,501
,2012-05-29 10:00,29,20.12,20.12,19.93,19.93,612
,2012-05-29 10:30,29,19.93,20,19.88,19.98,792
,2012-05-29 11:00,29,19.97,19.97,19.82,19.91,471
,2012-05-29 11:30,29,19.91,19.91,19.85,19.89,202
,2012-05-29 12:00,29,19.89,19.96,19.85,19.96,788
,2012-05-29 12:30,29,19.96,20.01,19.92,20,476
,2012-05-30 01:30,30,20.01,20.02,19.95,19.98,112
,2012-05-30 02:00,30,19.98,19.98,19.92,19.92,30
,2012-05-30 02:30,30,19.94,19.94,19.9,19.92,34
,2012-05-30 03:00,30,19.92,19.93,19.86,19.86,119
,2012-05-30 03:30,30,19.86,19.87,19.84,19.84,241
,2012-05-30 04:00,30,19.85,19.88,19.84,19.87,67
,2012-05-30 04:30,30,19.87,19.87,19.85,19.87,80
,2012-05-30 05:00,30,19.88,19.88,19.85,19.86,62
,2012-05-30 05:30,30,19.85,19.85,19.83,19.83,126
,2012-05-30 06:00,30,19.84,19.85,19.84,19.84,119
,2012-05-30 06:30,30,19.85,19.89,19.85,19.88,55
,2012-05-30 07:00,30,19.86,19.98,19.81,19.98,612
,2012-05-30 07:30,30,19.98,20.09,19.95,20.06,807
,2012-05-30 08:00,30,20.08,20.11,20.03,20.04,715
,2012-05-30 08:30,30,20.04,20.1,20.04,20.04,1173
,2012-05-30 09:00,30,20.04,20.05,19.9,19.94,808
,2012-05-30 09:30,30,19.94,19.94,19.85,19.89,377
,2012-05-30 10:00,30,19.9,19.96,19.89,19.9,607
,2012-05-30 10:30,30,19.91,19.94,19.9,19.91,194
,2012-05-30 11:00,30,19.92,19.93,19.85,19.87,643
,2012-05-30 11:30,30,19.86,19.87,19.81,19.84,446
,2012-05-30 12:00,30,19.84,19.89,19.82,19.86,908
,2012-05-30 12:30,30,19.86,19.88,19.81,19.81,281
,2012-05-31 01:30,31,19.89,19.94,19.84,19.94,127
,2012-05-31 02:00,31,19.94,19.97,19.94,19.95,41
,2012-05-31 02:30,31,19.91,19.91,19.88,19.88,3
,2012-05-31 03:00,31,19.95,19.95,19.84,19.85,56
,2012-05-31 03:30,31,19.84,19.85,19.84,19.84,137
,2012-05-31 04:00,31,19.83,19.86,19.83,19.84,21
,2012-05-31 04:30,31,19.83,19.84,19.82,19.82,5
,2012-05-31 05:00,31,19.84,19.91,19.83,19.9,48
,2012-05-31 05:30,31,19.9,19.91,19.89,19.9,15
,2012-05-31 06:00,31,19.92,19.99,19.92,19.99,158
,2012-05-31 06:30,31,19.99,19.99,19.92,19.92,30
,2012-05-31 07:00,31,19.91,19.94,19.88,19.92,165
,2012-05-31 07:30,31,19.93,19.94,19.91,19.94,213
,2012-05-31 08:00,31,19.93,19.95,19.91,19.92,465
,2012-05-31 08:30,31,19.92,19.93,19.87,19.89,1223
,2012-05-31 09:00,31,19.88,19.91,19.82,19.88,813
,2012-05-31 09:30,31,19.88,19.89,19.82,19.83,701
,2012-05-31 10:00,31,19.83,19.87,19.82,19.85,217
,2012-05-31 10:30,31,19.84,19.86,19.82,19.84,254
,2012-05-31 11:00,31,19.82,19.84,19.74,19.83,1250
,2012-05-31 11:30,31,19.82,19.83,19.76,19.78,411
,2012-05-31 12:00,31,19.8,19.83,19.73,19.81,863
,2012-05-31 12:30,31,19.82,19.83,19.76,19.83,185
,2012-06-01 01:30,1,19.78,19.82,19.63,19.68,346
,2012-06-01 02:00,1,19.64,19.66,19.62,19.65,68
,2012-06-01 02:30,1,19.65,19.68,19.65,19.66,67
,2012-06-01 03:00,1,19.66,19.67,19.64,19.66,42
,2012-06-01 03:30,1,19.66,19.67,19.58,19.62,388
,2012-06-01 04:00,1,19.59,19.65,19.59,19.64,132
,2012-06-01 04:30,1,19.63,19.64,19.62,19.64,31
,2012-06-01 05:00,1,19.67,19.67,19.6,19.63,55
,2012-06-01 05:30,1,19.63,19.65,19.61,19.61,101
,2012-06-01 06:00,1,19.61,19.65,19.61,19.65,26
,2012-06-01 06:30,1,19.63,19.64,19.53,19.53,496
,2012-06-01 07:00,1,19.54,19.54,19.42,19.44,1459
,2012-06-01 07:30,1,19.44,19.47,19.34,19.38,1479
,2012-06-01 08:00,1,19.38,19.44,19.37,19.42,308
,2012-06-01 08:30,1,19.43,19.58,19.43,19.49,803
,2012-06-01 09:00,1,19.49,19.51,19.44,19.45,438
,2012-06-01 09:30,1,19.45,19.46,19.37,19.38,822
,2012-06-01 10:00,1,19.37,19.47,19.35,19.42,727
,2012-06-01 10:30,1,19.42,19.42,19.39,19.41,272
,2012-06-01 11:00,1,19.43,19.51,19.43,19.44,502
,2012-06-01 11:30,1,19.46,19.48,19.36,19.39,772
,2012-06-01 12:00,1,19.4,19.48,19.38,19.44,791
,2012-06-01 12:30,1,19.43,19.56,19.43,19.54,351
,2012-06-04 06:30,4,19.41,19.44,19.32,19.4,612
,2012-06-04 07:00,4,19.4,19.5,19.39,19.49,1056
,2012-06-04 07:30,4,19.48,19.51,19.44,19.48,1423
,2012-06-04 08:00,4,19.49,19.51,19.45,19.45,256
,2012-06-04 08:30,4,19.46,19.48,19.4,19.42,275
,2012-06-04 09:00,4,19.43,19.43,19.38,19.38,169
,2012-06-04 09:30,4,19.39,19.42,19.36,19.41,325
,2012-06-04 10:00,4,19.4,19.44,19.4,19.41,78
,2012-06-04 10:30,4,19.39,19.39,19.35,19.36,147
,2012-06-04 11:00,4,19.35,19.35,19.25,19.27,650
,2012-06-04 11:30,4,19.27,19.29,19.27,19.27,116
,2012-06-04 12:00,4,19.27,19.32,19.24,19.3,890
,2012-06-04 12:30,4,19.31,19.39,19.28,19.36,645
,2012-06-05 06:30,5,19.35,19.44,19.29,19.44,686
,2012-06-05 07:00,5,19.43,19.43,19.35,19.38,378
,2012-06-05 07:30,5,19.38,19.47,19.38,19.46,774
,2012-06-05 08:00,5,19.44,19.52,19.42,19.42,873
,2012-06-05 08:30,5,19.44,19.53,19.43,19.49,593
,2012-06-05 09:00,5,19.48,19.54,19.48,19.52,652
,2012-06-05 09:30,5,19.5,19.5,19.36,19.43,407
,2012-06-05 10:00,5,19.42,19.43,19.4,19.42,318
,2012-06-05 10:30,5,19.42,19.44,19.38,19.42,806
,2012-06-05 11:00,5,19.42,19.47,19.4,19.47,713
,2012-06-05 11:30,5,19.46,19.47,19.41,19.46,523
,2012-06-05 12:00,5,19.46,19.47,19.34,19.35,1116
,2012-06-05 12:30,5,19.35,19.46,19.35,19.45,1326
,2012-06-06 01:30,6,19.49,19.49,19.4,19.45,202
,2012-06-06 02:00,6,19.43,19.47,19.43,19.47,49
,2012-06-06 02:30,6,19.47,19.61,19.47,19.61,468
,2012-06-06 03:00,6,19.61,19.69,19.58,19.68,353
,2012-06-06 03:30,6,19.68,19.71,19.66,19.67,325
,2012-06-06 04:00,6,19.67,19.67,19.66,19.66,118
,2012-06-06 04:30,6,19.66,19.77,19.64,19.68,525
,2012-06-06 05:00,6,19.67,19.72,19.67,19.71,299
,2012-06-06 05:30,6,19.71,19.78,19.7,19.74,241
,2012-06-06 06:00,6,19.74,19.8,19.73,19.8,608
,2012-06-06 06:30,6,19.8,19.81,19.64,19.7,399
,2012-06-06 07:00,6,19.71,19.75,19.57,19.57,742
,2012-06-06 07:30,6,19.58,19.61,19.54,19.57,752
,2012-06-06 08:00,6,19.57,19.83,19.56,19.75,771
,2012-06-06 08:30,6,19.75,19.89,19.74,19.87,765
,2012-06-06 09:00,6,19.87,19.99,19.87,19.96,1336
,2012-06-06 09:30,6,19.95,20.02,19.92,19.94,683
,2012-06-06 10:00,6,19.93,19.95,19.9,19.95,1063
,2012-06-06 10:30,6,19.95,19.97,19.94,19.95,757
,2012-06-06 11:00,6,19.97,20.01,19.95,19.99,879
,2012-06-06 11:30,6,20,20.12,19.99,20.12,1802
,2012-06-06 12:00,6,20.11,20.13,19.92,20,2117
,2012-06-06 12:30,6,20,20.06,19.99,19.99,746
,2012-06-07 01:30,7,20.02,20.05,19.92,19.99,321
,2012-06-07 02:00,7,19.99,20.01,19.93,19.97,168
,2012-06-07 02:30,7,19.97,20.11,19.97,20.07,360
,2012-06-07 03:00,7,20.08,20.16,20.06,20.15,847
,2012-06-07 03:30,7,20.15,20.23,20.1,20.22,728
,2012-06-07 04:00,7,20.24,20.25,20.2,20.21,404
,2012-06-07 04:30,7,20.2,20.2,20.13,20.15,315
,2012-06-07 05:00,7,20.15,20.17,20.12,20.17,201
,2012-06-07 05:30,7,20.17,20.23,20.15,20.23,291
,2012-06-07 06:00,7,20.23,20.25,20.15,20.2,509
,2012-06-07 06:30,7,20.21,20.29,20.19,20.22,444
,2012-06-07 07:00,7,20.23,20.25,20.07,20.21,860
,2012-06-07 07:30,7,20.2,20.22,20.1,20.15,836
,2012-06-07 08:00,7,20.14,20.29,20.1,20.23,1333
,2012-06-07 08:30,7,20.24,20.24,20.16,20.18,735
,2012-06-07 09:00,7,20.18,20.2,20.02,20.11,726
,2012-06-07 09:30,7,20.13,20.13,19.75,19.88,2501
,2012-06-07 10:00,7,19.87,19.99,19.82,19.98,521
,2012-06-07 10:30,7,19.97,20.05,19.96,19.98,348
,2012-06-07 11:00,7,19.98,19.98,19.82,19.88,1045
,2012-06-07 11:30,7,19.89,19.89,19.73,19.76,841
,2012-06-07 12:00,7,19.76,19.8,19.65,19.75,2796
,2012-06-07 12:30,7,19.76,19.8,19.75,19.75,346
,2012-06-08 01:30,8,19.65,19.8,19.63,19.78,900
,2012-06-08 02:00,8,19.76,19.82,19.76,19.78,194
,2012-06-08 02:30,8,19.78,19.78,19.71,19.71,301
,2012-06-08 03:00,8,19.69,19.69,19.59,19.65,278
,2012-06-08 03:30,8,19.65,19.69,19.62,19.69,78
,2012-06-08 04:00,8,19.68,19.73,19.66,19.7,85
,2012-06-08 04:30,8,19.74,19.79,19.68,19.75,244
,2012-06-08 05:00,8,19.75,19.8,19.75,19.77,94
,2012-06-08 05:30,8,19.75,19.75,19.63,19.64,101
,2012-06-08 06:00,8,19.65,19.68,19.59,19.6,433
,2012-06-08 06:30,8,19.61,19.66,19.58,19.62,322
,2012-06-08 07:00,8,19.6,19.79,19.59,19.7,690
,2012-06-08 07:30,8,19.7,19.7,19.64,19.65,282
,2012-06-08 08:00,8,19.65,19.71,19.63,19.68,393
,2012-06-08 08:30,8,19.68,19.74,19.64,19.73,556
,2012-06-08 09:00,8,19.72,19.82,19.72,19.82,474
,2012-06-08 09:30,8,19.81,19.82,19.7,19.74,813
,2012-06-08 10:00,8,19.73,19.75,19.69,19.72,567
,2012-06-08 10:30,8,19.72,19.8,19.71,19.78,637
,2012-06-08 11:00,8,19.78,19.82,19.76,19.82,552
,2012-06-08 11:30,8,19.82,19.96,19.82,19.95,1077
,2012-06-08 12:00,8,19.95,20,19.92,19.92,1721
,2012-06-08 12:30,8,19.92,19.96,19.88,19.89,900
,2012-06-11 01:30,11,20.01,20.14,19.98,20.14,1029
,2012-06-11 02:00,11,20.14,20.21,20.12,20.13,279
,2012-06-11 02:30,11,20.16,20.19,20.1,20.19,237
,2012-06-11 03:00,11,20.2,20.27,20.2,20.22,1138
,2012-06-11 03:30,11,20.21,20.23,20.17,20.2,140
,2012-06-11 04:00,11,20.21,20.25,20.21,20.24,96
,2012-06-11 04:30,11,20.2,20.2,20.12,20.19,144
,2012-06-11 05:00,11,20.18,20.18,20.11,20.11,133
,2012-06-11 05:30,11,20.12,20.14,20.1,20.11,76
,2012-06-11 06:00,11,20.13,20.13,20.1,20.13,21
,2012-06-11 06:30,11,20.14,20.15,20.13,20.15,141
,2012-06-11 07:00,11,20.14,20.15,20.11,20.11,373
,2012-06-11 07:30,11,20.11,20.11,20.02,20.03,873
,2012-06-11 08:00,11,20.04,20.15,20.04,20.14,711
,2012-06-11 08:30,11,20.14,20.15,20.04,20.06,317
,2012-06-11 09:00,11,20.07,20.12,20,20.03,676
,2012-06-11 09:30,11,20.03,20.03,19.97,20.02,587
,2012-06-11 10:00,11,20.02,20.08,20.01,20.04,974
,2012-06-11 10:30,11,20.04,20.13,20.01,20.13,741
,2012-06-11 11:00,11,20.13,20.26,20.1,20.16,2073
,2012-06-11 11:30,11,20.15,20.16,20.06,20.09,474
,2012-06-11 12:00,11,20.08,20.18,20.07,20.08,1475
,2012-06-11 12:30,11,20.08,20.13,20.04,20.09,464
,2012-06-12 01:30,12,20,20.06,20,20.06,554
,2012-06-12 02:00,12,20.07,20.08,20.05,20.07,578
,2012-06-12 02:30,12,20.07,20.1,20.06,20.1,238
,2012-06-12 03:00,12,20.1,20.14,20.08,20.13,380
,2012-06-12 03:30,12,20.13,20.15,20.11,20.11,548
,2012-06-12 04:00,12,20.11,20.17,20.08,20.1,639
,2012-06-12 04:30,12,20.11,20.12,20.05,20.07,289
,2012-06-12 05:00,12,20.09,20.13,20.09,20.13,223
,2012-06-12 05:30,12,20.13,20.17,20.08,20.17,129
,2012-06-12 06:00,12,20.17,20.18,20.11,20.11,155
,2012-06-12 06:30,12,20.11,20.14,20.09,20.12,134
,2012-06-12 07:00,12,20.12,20.15,20.08,20.12,736
,2012-06-12 07:30,12,20.1,20.13,19.89,19.94,1117
,2012-06-12 08:00,12,19.94,19.97,19.82,19.88,1019
,2012-06-12 08:30,12,19.89,19.9,19.83,19.86,400
,2012-06-12 09:00,12,19.87,19.87,19.75,19.84,691
,2012-06-12 09:30,12,19.83,19.9,19.78,19.86,593
,2012-06-12 10:00,12,19.87,19.9,19.82,19.83,559
,2012-06-12 10:30,12,19.85,19.87,19.75,19.79,1106
,2012-06-12 11:00,12,19.8,19.92,19.78,19.92,585
,2012-06-12 11:30,12,19.92,19.95,19.89,19.94,660
,2012-06-12 12:00,12,19.94,20.02,19.92,19.99,1421
,2012-06-12 12:30,12,19.99,20,19.92,19.93,548
,2012-06-13 01:30,13,19.85,19.86,19.71,19.74,605
,2012-06-13 02:00,13,19.74,19.75,19.64,19.68,604
,2012-06-13 02:30,13,19.68,19.77,19.67,19.75,848
,2012-06-13 03:00,13,19.75,19.76,19.73,19.74,215
,2012-06-13 03:30,13,19.74,19.78,19.72,19.75,273
,2012-06-13 04:00,13,19.77,19.78,19.74,19.76,160
,2012-06-13 04:30,13,19.75,19.77,19.71,19.73,130
,2012-06-13 05:00,13,19.74,19.8,19.73,19.78,373
,2012-06-13 05:30,13,19.8,19.83,19.74,19.76,274
,2012-06-13 06:00,13,19.78,19.78,19.74,19.75,103
,2012-06-13 06:30,13,19.75,19.79,19.75,19.78,274
,2012-06-13 07:00,13,19.78,19.83,19.73,19.74,953
,2012-06-13 07:30,13,19.74,19.76,19.64,19.65,1402
,2012-06-13 08:00,13,19.64,19.64,19.48,19.51,2918
,2012-06-13 08:30,13,19.51,19.53,19.42,19.52,1379
,2012-06-13 09:00,13,19.51,19.59,19.49,19.58,594
,2012-06-13 09:30,13,19.59,19.82,19.57,19.79,1576
,2012-06-13 10:00,13,19.79,19.79,19.7,19.74,655
,2012-06-13 10:30,13,19.75,19.77,19.67,19.67,629
,2012-06-13 11:00,13,19.67,19.7,19.64,19.67,592
,2012-06-13 11:30,13,19.67,19.68,19.63,19.65,679
,2012-06-13 12:00,13,19.64,19.7,19.63,19.67,1188
,2012-06-13 12:30,13,19.67,19.74,19.64,19.7,961
,2012-06-14 01:30,14,19.67,19.68,19.58,19.66,569
,2012-06-14 02:00,14,19.66,19.67,19.61,19.64,141
,2012-06-14 02:30,14,19.63,19.64,19.6,19.6,402
,2012-06-14 03:00,14,19.61,19.61,19.58,19.58,100
,2012-06-14 03:30,14,19.58,19.6,19.56,19.58,233
,2012-06-14 04:00,14,19.58,19.59,19.55,19.57,269
,2012-06-14 04:30,14,19.56,19.58,19.55,19.57,466
,2012-06-14 05:00,14,19.56,19.6,19.56,19.6,187
,2012-06-14 05:30,14,19.6,19.6,19.57,19.57,221
,2012-06-14 06:00,14,19.58,19.59,19.56,19.58,318
,2012-06-14 06:30,14,19.58,19.62,19.56,19.62,204
,2012-06-14 07:00,14,19.61,19.67,19.59,19.63,761
,2012-06-14 07:30,14,19.64,19.66,19.56,19.63,463
,2012-06-14 08:00,14,19.63,19.66,19.59,19.64,419
,2012-06-14 08:30,14,19.64,19.75,19.6,19.73,1047
,2012-06-14 09:00,14,19.73,19.73,19.66,19.71,467
,2012-06-14 09:30,14,19.71,19.73,19.66,19.73,507
,2012-06-14 10:00,14,19.72,19.77,19.68,19.72,1302
,2012-06-14 10:30,14,19.71,19.71,19.63,19.68,699
,2012-06-14 11:00,14,19.67,19.67,19.58,19.59,880
,2012-06-14 11:30,14,19.59,19.65,19.58,19.58,389
,2012-06-14 12:00,14,19.58,19.61,19.5,19.52,1520
,2012-06-14 12:30,14,19.53,19.58,19.51,19.52,507
,2012-06-15 01:30,15,19.51,19.71,19.51,19.68,450
,2012-06-15 02:00,15,19.69,19.71,19.68,19.69,129
,2012-06-15 02:30,15,19.69,19.71,19.68,19.7,148
,2012-06-15 03:00,15,19.7,19.7,19.65,19.65,91
,2012-06-15 03:30,15,19.65,19.68,19.65,19.66,84
,2012-06-15 04:00,15,19.67,19.67,19.63,19.65,175
,2012-06-15 04:30,15,19.67,19.68,19.64,19.68,110
,2012-06-15 05:00,15,19.69,19.73,19.66,19.73,129
,2012-06-15 05:30,15,19.72,19.73,19.68,19.71,232
,2012-06-15 06:00,15,19.72,19.75,19.7,19.74,97
,2012-06-15 06:30,15,19.73,19.76,19.72,19.73,126
,2012-06-15 07:00,15,19.72,19.9,19.7,19.85,3662
,2012-06-15 07:30,15,19.84,19.88,19.8,19.87,1075
,2012-06-15 08:00,15,19.87,19.94,19.84,19.87,1470
,2012-06-15 08:30,15,19.87,19.93,19.83,19.89,882
,2012-06-15 09:00,15,19.89,19.89,19.82,19.82,557
,2012-06-15 09:30,15,19.82,19.87,19.73,19.83,1489
,2012-06-15 10:00,15,19.83,19.87,19.78,19.81,514
,2012-06-15 10:30,15,19.81,19.93,19.81,19.9,1080
,2012-06-15 11:00,15,19.89,19.97,19.89,19.95,1191
,2012-06-15 11:30,15,19.95,20,19.94,19.96,1254
,2012-06-15 12:00,15,19.97,20.07,19.96,20.06,3629
,2012-06-15 12:30,15,20.06,20.07,19.97,20.01,1752
,2012-06-18 01:30,18,20.01,20.13,19.94,19.96,1524
,2012-06-18 02:00,18,19.96,20.14,19.96,20.04,590
,2012-06-18 02:30,18,20.03,20.11,19.95,20.09,800
,2012-06-18 03:00,18,20.08,20.13,19.99,20.01,527
,2012-06-18 03:30,18,20,20.02,19.89,19.95,263
,2012-06-18 04:00,18,19.95,19.98,19.91,19.93,175
,2012-06-18 04:30,18,19.92,19.92,19.8,19.82,578
,2012-06-18 05:00,18,19.82,19.9,19.82,19.86,441
,2012-06-18 05:30,18,19.86,19.86,19.81,19.82,316
,2012-06-18 06:00,18,19.82,19.86,19.8,19.83,280
,2012-06-18 06:30,18,19.82,19.86,19.82,19.82,269
,2012-06-18 07:00,18,19.82,19.89,19.8,19.84,1407
,2012-06-18 07:30,18,19.85,19.85,19.75,19.77,1114
,2012-06-18 08:00,18,19.78,19.88,19.75,19.84,933
,2012-06-18 08:30,18,19.84,19.89,19.78,19.86,1971
,2012-06-18 09:00,18,19.86,20.08,19.85,19.95,2396
,2012-06-18 09:30,18,19.96,20.04,19.96,19.99,1646
,2012-06-18 10:00,18,19.99,19.99,19.89,19.96,1316
,2012-06-18 10:30,18,19.96,20,19.93,20,377
,2012-06-18 11:00,18,20,20.03,19.96,19.99,640
,2012-06-18 11:30,18,19.98,20,19.95,19.98,585
,2012-06-18 12:00,18,19.98,20.03,19.94,19.96,1902
,2012-06-18 12:30,18,19.96,19.99,19.9,19.95,1047
,2012-06-19 01:30,19,19.91,20,19.87,19.91,669
,2012-06-19 02:00,19,19.91,19.91,19.85,19.91,295
,2012-06-19 02:30,19,19.91,19.95,19.86,19.87,113
,2012-06-19 03:00,19,19.86,19.91,19.82,19.86,308
,2012-06-19 03:30,19,19.86,19.88,19.85,19.85,214
,2012-06-19 04:00,19,19.85,19.88,19.84,19.88,220
,2012-06-19 04:30,19,19.88,19.9,19.85,19.88,423
,2012-06-19 05:00,19,19.88,19.89,19.85,19.85,299
,2012-06-19 05:30,19,19.85,19.97,19.84,19.97,907
,2012-06-19 06:00,19,19.97,20,19.89,20,383
,2012-06-19 06:30,19,20,20.08,20,20.02,1099
,2012-06-19 07:00,19,20.02,20.07,20.01,20.03,1032
,2012-06-19 07:30,19,20.04,20.14,20.02,20.14,1691
,2012-06-19 08:00,19,20.14,20.52,20.14,20.5,9900
,2012-06-19 08:30,19,20.51,20.54,20.36,20.39,4254
,2012-06-19 09:00,19,20.39,20.4,20.35,20.37,1414
,2012-06-19 09:30,19,20.37,20.46,20.35,20.44,2339
,2012-06-19 10:00,19,20.44,20.45,20.4,20.42,1402
,2012-06-19 10:30,19,20.42,20.51,20.4,20.49,1971
,2012-06-19 11:00,19,20.48,20.69,20.48,20.63,5631
,2012-06-19 11:30,19,20.62,20.65,20.6,20.61,1063
,2012-06-19 12:00,19,20.6,20.82,20.59,20.79,6718
,2012-06-19 12:30,19,20.79,20.82,20.71,20.73,2810
,2012-06-20 01:30,20,20.77,20.82,20.55,20.55,2039
,2012-06-20 02:00,20,20.55,20.72,20.52,20.67,852
,2012-06-20 02:30,20,20.67,20.7,20.6,20.68,614
,2012-06-20 03:00,20,20.68,20.73,20.59,20.62,653
,2012-06-20 03:30,20,20.61,20.64,20.6,20.61,451
,2012-06-20 04:00,20,20.61,20.62,20.6,20.61,254
,2012-06-20 04:30,20,20.61,20.63,20.6,20.61,205
,2012-06-20 05:00,20,20.61,20.63,20.6,20.61,242
,2012-06-20 05:30,20,20.6,20.66,20.6,20.61,377
,2012-06-20 06:00,20,20.62,20.65,20.6,20.62,483
,2012-06-20 06:30,20,20.61,20.73,20.6,20.72,784
,2012-06-20 07:00,20,20.72,20.79,20.65,20.67,4680
,2012-06-20 07:30,20,20.67,20.77,20.6,20.76,2988
,2012-06-20 08:00,20,20.76,20.95,20.74,20.81,5648
,2012-06-20 08:30,20,20.81,20.81,20.68,20.76,1980
,2012-06-20 09:00,20,20.77,20.86,20.73,20.85,2187
,2012-06-20 09:30,20,20.82,20.87,20.75,20.76,1585
,2012-06-20 10:00,20,20.76,20.89,20.75,20.87,1390
,2012-06-20 10:30,20,20.86,20.9,20.85,20.9,1446
,2012-06-20 11:00,20,20.9,20.93,20.87,20.9,1197
,2012-06-20 11:30,20,20.9,20.95,20.7,20.72,3988
,2012-06-20 12:00,20,20.73,20.99,20.7,20.94,5811
,2012-06-20 12:30,20,20.94,20.99,20.88,20.9,1999
,2012-06-21 01:30,21,20.9,20.9,20.65,20.68,1211
,2012-06-21 02:00,21,20.67,20.73,20.64,20.69,635
,2012-06-21 02:30,21,20.69,20.85,20.62,20.79,1097
,2012-06-21 03:00,21,20.8,20.83,20.7,20.73,523
,2012-06-21 03:30,21,20.71,20.71,20.65,20.7,155
,2012-06-21 04:00,21,20.7,20.76,20.67,20.76,118
,2012-06-21 04:30,21,20.75,20.75,20.62,20.71,230
,2012-06-21 05:00,21,20.71,20.76,20.67,20.76,215
,2012-06-21 05:30,21,20.77,20.82,20.76,20.77,443
,2012-06-21 06:00,21,20.77,20.8,20.74,20.76,199
,2012-06-21 06:30,21,20.77,20.79,20.75,20.77,218
,2012-06-21 07:00,21,20.77,20.92,20.76,20.89,2280
,2012-06-21 07:30,21,20.88,20.91,20.78,20.84,1011
,2012-06-21 08:00,21,20.84,20.94,20.82,20.9,1405
,2012-06-21 08:30,21,20.9,20.94,20.83,20.93,1462
,2012-06-21 09:00,21,20.93,21.11,20.85,21.09,7963
,2012-06-21 09:30,21,21.09,21.14,21.03,21.13,3470
,2012-06-21 10:00,21,21.12,21.13,20.92,21.04,3814
,2012-06-21 10:30,21,21.04,21.13,21.02,21.13,1893
,2012-06-21 11:00,21,21.13,21.13,20.98,21.02,1648
,2012-06-21 11:30,21,21.02,21.04,20.8,20.91,2897
,2012-06-21 12:00,21,20.9,20.9,20.71,20.76,4730
,2012-06-21 12:30,21,20.77,20.77,20.39,20.47,5042
,2012-06-22 01:30,22,20.53,20.53,20.36,20.41,907
,2012-06-22 02:00,22,20.41,20.52,20.36,20.51,902
,2012-06-22 02:30,22,20.51,20.59,20.5,20.56,568
,2012-06-22 03:00,22,20.57,20.59,20.55,20.56,292
,2012-06-22 03:30,22,20.56,20.61,20.54,20.6,441
,2012-06-22 04:00,22,20.6,20.65,20.56,20.56,327
,2012-06-22 04:30,22,20.56,20.61,20.56,20.6,118
,2012-06-22 05:00,22,20.6,20.63,20.55,20.6,238
,2012-06-22 05:30,22,20.6,20.62,20.55,20.56,131
,2012-06-22 06:00,22,20.58,20.7,20.58,20.65,534
,2012-06-22 06:30,22,20.66,20.67,20.52,20.64,1023
,2012-06-22 07:00,22,20.65,20.74,20.62,20.66,2486
,2012-06-22 07:30,22,20.66,20.71,20.65,20.67,691
,2012-06-22 08:00,22,20.67,20.78,20.67,20.71,2176
,2012-06-22 08:30,22,20.71,20.76,20.59,20.7,2126
,2012-06-22 09:00,22,20.71,20.72,20.52,20.56,2538
,2012-06-22 09:30,22,20.56,20.58,20.49,20.52,2481
,2012-06-22 10:00,22,20.52,20.54,20.44,20.45,2002
,2012-06-22 10:30,22,20.45,20.51,19.65,20.04,13069
,2012-06-22 11:00,22,20.04,20.04,19.84,19.92,4520
,2012-06-22 11:30,22,19.92,19.99,19.75,19.8,2814
,2012-06-22 12:00,22,19.81,19.92,19.72,19.74,4365
,2012-06-22 12:30,22,19.75,19.9,19.75,19.9,1622
,2012-06-25 01:30,25,19.8,19.89,19.76,19.81,860
,2012-06-25 02:00,25,19.81,19.95,19.8,19.92,837
,2012-06-25 02:30,25,19.92,19.98,19.9,19.98,455
,2012-06-25 03:00,25,19.98,20.02,19.96,19.98,444
,2012-06-25 03:30,25,19.98,20,19.97,19.99,199
,2012-06-25 04:00,25,19.98,19.99,19.93,19.98,578
,2012-06-25 04:30,25,19.98,19.99,19.97,19.98,275
,2012-06-25 05:00,25,19.99,19.99,19.95,19.97,178
,2012-06-25 05:30,25,19.98,19.98,19.96,19.97,75
,2012-06-25 06:00,25,19.97,19.97,19.91,19.94,219
,2012-06-25 06:30,25,19.94,19.96,19.88,19.93,699
,2012-06-25 07:00,25,19.94,19.95,19.84,19.9,1845
,2012-06-25 07:30,25,19.9,19.95,19.89,19.95,1408
,2012-06-25 08:00,25,19.94,19.94,19.87,19.89,792
,2012-06-25 08:30,25,19.89,19.89,19.78,19.84,1669
,2012-06-25 09:00,25,19.84,19.89,19.8,19.83,877
,2012-06-25 09:30,25,19.83,19.87,19.79,19.79,1049
,2012-06-25 10:00,25,19.79,19.8,19.73,19.76,2118
,2012-06-25 10:30,25,19.75,19.87,19.71,19.85,1960
,2012-06-25 11:00,25,19.84,19.95,19.82,19.83,2211
,2012-06-25 11:30,25,19.83,19.99,19.82,19.93,1573
,2012-06-25 12:00,25,19.93,19.98,19.84,19.92,2576
,2012-06-25 12:30,25,19.91,19.95,19.86,19.9,949
,2012-06-26 01:30,26,19.9,20.01,19.9,19.99,919
,2012-06-26 02:00,26,19.97,20.09,19.96,20.08,735
,2012-06-26 02:30,26,20.08,20.09,20.05,20.07,349
,2012-06-26 03:00,26,20.06,20.06,19.97,19.98,402
,2012-06-26 03:30,26,19.98,20,19.96,19.96,144
,2012-06-26 04:00,26,19.96,19.97,19.9,19.92,803
,2012-06-26 04:30,26,19.91,19.99,19.9,19.95,373
,2012-06-26 05:00,26,19.96,20.01,19.95,19.98,128
,2012-06-26 05:30,26,19.98,19.98,19.94,19.98,111
,2012-06-26 06:00,26,19.98,20.04,19.96,19.99,209
,2012-06-26 06:30,26,20,20.02,20,20.01,279
,2012-06-26 07:00,26,20,20.04,19.96,20.02,1202
,2012-06-26 07:30,26,20.01,20.09,20,20.09,1321
,2012-06-26 08:00,26,20.09,20.24,20.06,20.17,5518
,2012-06-26 08:30,26,20.17,20.18,20.11,20.14,1528
,2012-06-26 09:00,26,20.15,20.16,20.07,20.12,1191
,2012-06-26 09:30,26,20.11,20.2,20.08,20.12,2095
,2012-06-26 10:00,26,20.13,20.18,20.08,20.17,1502
,2012-06-26 10:30,26,20.16,20.22,20.16,20.2,1611
,2012-06-26 11:00,26,20.2,20.22,20.15,20.19,1117
,2012-06-26 11:30,26,20.19,20.26,20.16,20.2,1543
,2012-06-26 12:00,26,20.21,20.36,20.14,20.28,8034
,2012-06-26 12:30,26,20.29,20.29,20.17,20.22,1976
,2012-06-27 01:30,27,20.26,20.26,20.11,20.14,502
,2012-06-27 02:00,27,20.13,20.15,20.1,20.13,236
,2012-06-27 02:30,27,20.14,20.18,20.12,20.15,157
,2012-06-27 03:00,27,20.16,20.16,20.12,20.13,240
,2012-06-27 03:30,27,20.13,20.18,20.12,20.17,132
,2012-06-27 04:00,27,20.17,20.28,20.15,20.22,641
,2012-06-27 04:30,27,20.22,20.25,20.21,20.22,90
,2012-06-27 05:00,27,20.22,20.33,20.22,20.31,836
,2012-06-27 05:30,27,20.31,20.44,20.3,20.41,2163
,2012-06-27 06:00,27,20.41,20.54,20.41,20.54,2086
,2012-06-27 06:30,27,20.54,20.62,20.46,20.5,1762
,2012-06-27 07:00,27,20.5,20.54,20.46,20.51,2089
,2012-06-27 07:30,27,20.52,21.05,20.5,20.85,10608
,2012-06-27 08:00,27,20.85,20.93,20.85,20.87,2874
,2012-06-27 08:30,27,20.86,20.89,20.8,20.82,2101
,2012-06-27 09:00,27,20.83,20.96,20.82,20.95,2908
,2012-06-27 09:30,27,20.96,21.02,20.93,21,4556
,2012-06-27 10:00,27,21,21.04,20.9,20.94,2982
,2012-06-27 10:30,27,20.93,20.96,20.87,20.9,1704
,2012-06-27 11:00,27,20.9,20.96,20.88,20.89,1460
,2012-06-27 11:30,27,20.89,20.95,20.75,20.89,2386
,2012-06-27 12:00,27,20.9,20.99,20.88,20.93,4989
,2012-06-27 12:30,27,20.93,20.93,20.8,20.84,1688
,2012-06-28 01:30,28,20.85,20.99,20.82,20.96,617
,2012-06-28 02:00,28,20.97,20.98,20.95,20.95,109
,2012-06-28 02:30,28,20.96,20.96,20.87,20.88,425
,2012-06-28 03:00,28,20.89,20.92,20.85,20.89,460
,2012-06-28 03:30,28,20.89,20.92,20.88,20.89,455
,2012-06-28 04:00,28,20.89,20.95,20.87,20.95,414
,2012-06-28 04:30,28,20.94,20.95,20.88,20.94,248
,2012-06-28 05:00,28,20.94,20.95,20.9,20.93,147
,2012-06-28 05:30,28,20.93,20.95,20.92,20.95,155
,2012-06-28 06:00,28,20.96,21.39,20.95,21.23,8290
,2012-06-28 06:30,28,21.25,21.26,21.12,21.15,1917
,2012-06-28 07:00,28,21.15,21.3,21.06,21.23,4089
,2012-06-28 07:30,28,21.24,21.24,21.18,21.2,1082
,2012-06-28 08:00,28,21.19,21.22,20.97,20.98,2757
,2012-06-28 08:30,28,20.98,21.04,20.74,20.76,4846
,2012-06-28 09:00,28,20.77,20.87,20.73,20.78,2668
,2012-06-28 09:30,28,20.77,20.83,20.21,20.37,10613
,2012-06-28 10:00,28,20.38,20.39,20.26,20.36,3974
,2012-06-28 10:30,28,20.35,20.44,20.26,20.38,1724
,2012-06-28 11:00,28,20.37,20.43,20.36,20.42,1079
,2012-06-28 11:30,28,20.42,20.55,20.39,20.5,1586
,2012-06-28 12:00,28,20.5,20.6,20.48,20.55,2535
,2012-06-28 12:30,28,20.55,20.56,20.43,20.48,1010
,2012-06-29 01:30,29,20.56,20.73,20.56,20.73,857
,2012-06-29 02:00,29,20.73,20.79,20.69,20.75,828
,2012-06-29 02:30,29,20.74,20.75,20.69,20.7,395
,2012-06-29 03:00,29,20.71,20.76,20.71,20.75,265
,2012-06-29 03:30,29,20.76,20.8,20.75,20.75,309
,2012-06-29 04:00,29,20.76,20.77,20.64,20.69,295
,2012-06-29 04:30,29,20.68,20.7,20.63,20.7,265
,2012-06-29 05:00,29,20.69,20.78,20.69,20.74,417
,2012-06-29 05:30,29,20.74,20.75,20.72,20.72,67
,2012-06-29 06:00,29,20.73,20.75,20.7,20.73,460
,2012-06-29 06:30,29,20.73,20.8,20.72,20.77,493
,2012-06-29 07:00,29,20.79,20.87,20.76,20.78,2722
,2012-06-29 07:30,29,20.78,20.84,20.76,20.81,1181
,2012-06-29 08:00,29,20.81,20.88,20.7,20.78,2522
,2012-06-29 08:30,29,20.78,20.82,20.72,20.81,1697
,2012-06-29 09:00,29,20.81,20.91,20.77,20.78,2680
,2012-06-29 09:30,29,20.79,20.82,20.71,20.78,1819
,2012-06-29 10:00,29,20.77,20.85,20.76,20.85,1748
,2012-06-29 10:30,29,20.85,20.95,20.82,20.92,3286
,2012-06-29 11:00,29,20.91,20.93,20.77,20.85,2491
,2012-06-29 11:30,29,20.86,20.94,20.82,20.86,1219
,2012-06-29 12:00,29,20.87,21.05,20.83,21.02,6695
,2012-06-29 12:30,29,21.01,21.12,20.97,21.06,2574
,2012-07-02 01:30,2,21.08,21.21,21.03,21.2,1137
,2012-07-02 02:00,2,21.2,21.23,21.18,21.21,466
,2012-07-02 02:30,2,21.22,21.23,21.19,21.19,346
,2012-07-02 03:00,2,21.2,21.21,21.18,21.19,207
,2012-07-02 03:30,2,21.19,21.22,21.18,21.18,369
,2012-07-02 04:00,2,21.18,21.25,21.18,21.22,375
,2012-07-02 04:30,2,21.23,21.38,21.23,21.34,2630
,2012-07-02 05:00,2,21.35,21.35,21.27,21.31,701
,2012-07-02 05:30,2,21.32,21.35,21.28,21.3,555
,2012-07-02 06:00,2,21.31,21.38,21.31,21.37,416
,2012-07-02 06:30,2,21.37,21.5,21.3,21.5,2252
,2012-07-02 07:00,2,21.5,21.59,21.36,21.36,5743
,2012-07-02 07:30,2,21.37,21.37,21.15,21.23,3269
,2012-07-02 08:00,2,21.23,21.25,21.07,21.22,2220
,2012-07-02 08:30,2,21.22,21.24,21.12,21.17,1077
,2012-07-02 09:00,2,21.17,21.35,21.14,21.3,1399
,2012-07-02 09:30,2,21.3,21.33,21.23,21.27,1075
,2012-07-02 10:00,2,21.27,21.35,21.27,21.32,990
,2012-07-02 10:30,2,21.33,21.39,21.31,21.39,1492
,2012-07-02 11:00,2,21.39,21.39,21.3,21.35,1042
,2012-07-02 11:30,2,21.35,21.35,21.27,21.3,1393
,2012-07-02 12:00,2,21.31,21.44,21.23,21.44,5238
,2012-07-02 12:30,2,21.44,21.47,21.38,21.41,1989
,2012-07-03 01:30,3,21.45,21.52,21.44,21.5,602
,2012-07-03 02:00,3,21.5,21.53,21.47,21.47,271
,2012-07-03 02:30,3,21.48,21.55,21.43,21.55,918
,2012-07-03 03:00,3,21.55,21.55,21.49,21.54,134
,2012-07-03 03:30,3,21.54,21.56,21.53,21.55,311
,2012-07-03 04:00,3,21.55,21.58,21.54,21.58,599
,2012-07-03 04:30,3,21.59,21.64,21.58,21.63,1167
,2012-07-03 05:00,3,21.63,21.68,21.62,21.68,780
,2012-07-03 05:30,3,21.67,21.7,21.65,21.68,1430
,2012-07-03 06:00,3,21.69,21.76,21.68,21.76,1303
,2012-07-03 06:30,3,21.76,21.82,21.7,21.79,2003
,2012-07-03 07:00,3,21.79,21.9,21.73,21.78,5436
,2012-07-03 07:30,3,21.78,21.81,21.75,21.78,1635
,2012-07-03 08:00,3,21.78,21.83,21.75,21.76,1612
,2012-07-03 08:30,3,21.77,21.83,21.75,21.81,1734
,2012-07-03 09:00,3,21.81,21.84,21.72,21.73,1509
,2012-07-03 09:30,3,21.72,21.83,21.72,21.82,1951
,2012-07-03 10:00,3,21.82,21.85,21.73,21.75,2172
,2012-07-03 10:30,3,21.75,21.88,21.75,21.87,1771
,2012-07-03 11:00,3,21.88,22.02,21.87,21.96,5861
,2012-07-03 11:30,3,21.97,22.03,21.95,21.99,1768
,2012-07-03 12:00,3,22,22.04,21.9,21.98,2982
,2012-07-03 12:30,3,21.98,22.05,21.86,22.01,2445
,2012-07-05 01:30,5,22.09,22.26,22.05,22.25,2573
,2012-07-05 02:00,5,22.25,22.36,22.25,22.35,1627
,2012-07-05 02:30,5,22.35,22.36,22.3,22.3,826
,2012-07-05 03:00,5,22.31,22.36,22.3,22.32,461
,2012-07-05 03:30,5,22.32,22.33,22.3,22.31,422
,2012-07-05 04:00,5,22.31,22.34,22.3,22.33,454
,2012-07-05 04:30,5,22.33,22.42,22.32,22.32,1752
,2012-07-05 05:00,5,22.33,22.36,22.27,22.31,911
,2012-07-05 05:30,5,22.31,22.37,22.31,22.34,204
,2012-07-05 06:00,5,22.34,22.37,22.28,22.33,806
,2012-07-05 06:30,5,22.33,22.37,22.27,22.31,1287
,2012-07-05 07:00,5,22.32,22.5,22.29,22.38,4496
,2012-07-05 07:30,5,22.38,22.38,22.13,22.22,3349
,2012-07-05 08:00,5,22.21,22.29,22.21,22.26,1507
,2012-07-05 08:30,5,22.26,22.34,22.25,22.31,1420
,2012-07-05 09:00,5,22.31,22.52,22.28,22.51,5090
,2012-07-05 09:30,5,22.52,22.69,22.39,22.47,8364
,2012-07-05 10:00,5,22.48,22.5,22.45,22.49,1308
,2012-07-05 10:30,5,22.5,22.52,22.27,22.36,2716
,2012-07-05 11:00,5,22.37,22.47,22,22.1,6300
,2012-07-05 11:30,5,22.11,22.2,21.98,22.08,3818
,2012-07-05 12:00,5,22.08,22.13,21.83,21.85,7524
,2012-07-05 12:30,5,21.86,21.89,21.8,21.88,2041
,2012-07-06 01:30,6,21.81,21.87,21.8,21.85,1019
,2012-07-06 02:00,6,21.86,21.95,21.84,21.93,385
,2012-07-06 02:30,6,21.94,22.04,21.93,22.02,402
,2012-07-06 03:00,6,22.02,22.09,22.01,22.04,628
,2012-07-06 03:30,6,22.05,22.12,21.91,22.09,1279
,2012-07-06 04:00,6,22.09,22.09,22.05,22.08,447
,2012-07-06 04:30,6,22.1,22.14,22.06,22.09,538
,2012-07-06 05:00,6,22.1,22.17,22.07,22.17,494
,2012-07-06 05:30,6,22.17,22.18,22.11,22.14,421
,2012-07-06 06:00,6,22.14,22.14,22.08,22.09,310
,2012-07-06 06:30,6,22.1,22.1,22.06,22.09,533
,2012-07-06 07:00,6,22.1,22.18,22.07,22.12,2226
,2012-07-06 07:30,6,22.13,22.13,21.95,21.99,2532
,2012-07-06 08:00,6,21.99,22.04,21.85,21.97,3546
,2012-07-06 08:30,6,21.97,22.05,21.96,21.99,1232
,2012-07-06 09:00,6,21.99,22.01,21.94,21.99,1187
,2012-07-06 09:30,6,21.99,22.02,21.92,21.92,1221
,2012-07-06 10:00,6,21.93,21.94,21.69,21.74,5396
,2012-07-06 10:30,6,21.74,21.78,21.71,21.74,1232
,2012-07-06 11:00,6,21.75,21.94,21.74,21.92,1517
,2012-07-06 11:30,6,21.93,22.2,21.92,22.15,5233
,2012-07-06 12:00,6,22.15,22.38,22.12,22.23,6456
,2012-07-06 12:30,6,22.23,22.26,22.15,22.23,1699
,2012-07-09 01:30,9,22.32,22.4,22.25,22.3,991
,2012-07-09 02:00,9,22.29,22.35,22.25,22.32,203
,2012-07-09 02:30,9,22.32,22.36,22.3,22.34,194
,2012-07-09 03:00,9,22.34,22.4,22.34,22.39,399
,2012-07-09 03:30,9,22.39,22.42,22.34,22.4,727
,2012-07-09 04:00,9,22.4,22.43,22.4,22.41,209
,2012-07-09 04:30,9,22.4,22.45,22.4,22.42,233
,2012-07-09 05:00,9,22.44,22.45,22.4,22.45,162
,2012-07-09 05:30,9,22.43,22.47,22.42,22.46,570
,2012-07-09 06:00,9,22.47,22.5,22.44,22.47,873
,2012-07-09 06:30,9,22.47,22.48,22.41,22.46,471
,2012-07-09 07:00,9,22.46,22.48,22.33,22.45,2936
,2012-07-09 07:30,9,22.45,22.64,22.44,22.54,3182
,2012-07-09 08:00,9,22.55,22.7,22.53,22.6,3731
,2012-07-09 08:30,9,22.6,22.63,22.53,22.61,1959
,2012-07-09 09:00,9,22.61,22.87,22.6,22.71,6388
,2012-07-09 09:30,9,22.7,22.79,22.68,22.77,2048
,2012-07-09 10:00,9,22.78,22.78,22.31,22.38,5252
,2012-07-09 10:30,9,22.38,22.65,22.37,22.57,1635
,2012-07-09 11:00,9,22.57,22.63,22.49,22.56,1183
,2012-07-09 11:30,9,22.56,22.65,22.56,22.63,872
,2012-07-09 12:00,9,22.63,22.73,22.57,22.71,4105
,2012-07-09 12:30,9,22.71,22.74,22.63,22.63,1449
,2012-07-10 01:30,10,22.7,22.7,22.59,22.59,1058
,2012-07-10 02:00,10,22.6,22.65,22.55,22.63,941
,2012-07-10 02:30,10,22.63,22.71,22.62,22.68,223
,2012-07-10 03:00,10,22.69,22.75,22.66,22.74,565
,2012-07-10 03:30,10,22.75,22.8,22.74,22.78,654
,2012-07-10 04:00,10,22.79,22.8,22.7,22.74,1073
,2012-07-10 04:30,10,22.74,22.78,22.74,22.78,324
,2012-07-10 05:00,10,22.78,22.8,22.76,22.79,253
,2012-07-10 05:30,10,22.79,22.84,22.78,22.81,575
,2012-07-10 06:00,10,22.81,22.85,22.79,22.85,412
,2012-07-10 06:30,10,22.84,22.89,22.83,22.85,1537
,2012-07-10 07:00,10,22.86,23.03,22.85,22.96,8284
,2012-07-10 07:30,10,22.97,23.05,22.91,23,3116
,2012-07-10 08:00,10,23,23.01,22.79,22.8,2885
,2012-07-10 08:30,10,22.8,22.9,22.72,22.82,2265
,2012-07-10 09:00,10,22.83,22.87,22.81,22.81,1057
,2012-07-10 09:30,10,22.81,22.88,22.73,22.86,3203
,2012-07-10 10:00,10,22.86,22.87,22.78,22.85,1744
,2012-07-10 10:30,10,22.85,22.85,22.47,22.54,5800
,2012-07-10 11:00,10,22.54,22.7,22.45,22.65,2869
,2012-07-10 11:30,10,22.64,22.67,22.63,22.64,755
,2012-07-10 12:00,10,22.64,22.65,22.45,22.52,3772
,2012-07-10 12:30,10,22.52,22.55,22.46,22.5,1793
,2012-07-11 01:30,11,22.49,22.5,22.4,22.45,1397
,2012-07-11 02:00,11,22.45,22.48,22.44,22.45,138
,2012-07-11 02:30,11,22.46,22.51,22.45,22.5,325
,2012-07-11 03:00,11,22.51,22.57,22.49,22.52,1006
,2012-07-11 03:30,11,22.52,22.61,22.52,22.6,530
,2012-07-11 04:00,11,22.6,22.65,22.6,22.64,368
,2012-07-11 04:30,11,22.65,22.69,22.63,22.65,515
,2012-07-11 05:00,11,22.65,22.89,22.61,22.81,1729
,2012-07-11 05:30,11,22.78,22.83,22.68,22.7,788
,2012-07-11 06:00,11,22.71,22.72,22.66,22.71,510
,2012-07-11 06:30,11,22.71,22.78,22.7,22.78,477
,2012-07-11 07:00,11,22.78,22.98,22.76,22.86,3854
,2012-07-11 07:30,11,22.86,22.92,22.84,22.85,2011
,2012-07-11 08:00,11,22.85,22.89,22.81,22.85,2213
,2012-07-11 08:30,11,22.85,22.93,22.8,22.84,2551
,2012-07-11 09:00,11,22.86,22.91,22.72,22.8,1821
,2012-07-11 09:30,11,22.8,22.86,22.77,22.8,1332
,2012-07-11 10:00,11,22.8,22.93,22.77,22.82,2234
,2012-07-11 10:30,11,22.82,22.89,22.81,22.85,1084
,2012-07-11 11:00,11,22.85,22.86,22.7,22.74,2348
,2012-07-11 11:30,11,22.74,22.83,22.7,22.8,1336
,2012-07-11 12:00,11,22.8,22.9,22.7,22.89,4241
,2012-07-11 12:30,11,22.88,22.95,22.83,22.95,2566
,2012-07-12 01:30,12,22.88,22.98,22.86,22.95,575
,2012-07-12 02:00,12,22.96,23.04,22.95,22.97,1117
,2012-07-12 02:30,12,22.97,22.97,22.9,22.91,522
,2012-07-12 03:00,12,22.92,22.97,22.9,22.94,392
,2012-07-12 03:30,12,22.94,22.96,22.88,22.89,447
,2012-07-12 04:00,12,22.89,22.93,22.84,22.86,588
,2012-07-12 04:30,12,22.86,22.9,22.86,22.87,297
,2012-07-12 05:00,12,22.88,22.89,22.79,22.81,424
,2012-07-12 05:30,12,22.82,22.82,22.75,22.8,570
,2012-07-12 06:00,12,22.8,22.8,22.71,22.73,620
,2012-07-12 06:30,12,22.72,22.76,22.71,22.72,217
,2012-07-12 07:00,12,22.73,22.93,22.61,22.65,4637
,2012-07-12 07:30,12,22.65,22.68,22.44,22.58,3283
,2012-07-12 08:00,12,22.57,22.64,22.45,22.57,2363
,2012-07-12 08:30,12,22.57,22.62,22.42,22.58,3265
,2012-07-12 09:00,12,22.57,22.58,22.51,22.53,868
,2012-07-12 09:30,12,22.54,22.56,22.27,22.33,5414
,2012-07-12 10:00,12,22.33,22.36,22.16,22.23,4573
,2012-07-12 10:30,12,22.24,22.42,22.23,22.31,2852
,2012-07-12 11:00,12,22.32,22.42,22.32,22.35,844
,2012-07-12 11:30,12,22.35,22.54,22.34,22.37,2477
,2012-07-12 12:00,12,22.37,22.48,22.24,22.46,5454
,2012-07-12 12:30,12,22.46,22.55,22.42,22.52,1424
,2012-07-12 13:00,12,22.52,22.52,22.52,22.52,1
,2012-07-13 01:30,13,22.46,22.51,22.36,22.45,294
,2012-07-13 02:00,13,22.43,22.48,22.41,22.48,153
,2012-07-13 02:30,13,22.48,22.54,22.47,22.54,365
,2012-07-13 03:00,13,22.54,22.56,22.52,22.53,420
,2012-07-13 03:30,13,22.54,22.6,22.53,22.59,515
,2012-07-13 04:00,13,22.6,22.66,22.59,22.65,923
,2012-07-13 04:30,13,22.66,22.71,22.64,22.69,1154
,2012-07-13 05:00,13,22.7,22.73,22.66,22.69,552
,2012-07-13 05:30,13,22.69,22.7,22.66,22.7,122
,2012-07-13 06:00,13,22.7,22.7,22.61,22.67,167
,2012-07-13 06:30,13,22.67,22.68,22.61,22.65,152
,2012-07-13 07:00,13,22.66,22.79,22.66,22.75,3324
,2012-07-13 07:30,13,22.76,22.78,22.73,22.76,1226
,2012-07-13 08:00,13,22.76,22.77,22.71,22.72,1050
,2012-07-13 08:30,13,22.71,22.82,22.71,22.73,2202
,2012-07-13 09:00,13,22.73,22.77,22.71,22.72,1247
,2012-07-13 09:30,13,22.72,22.74,22.57,22.65,3208
,2012-07-13 10:00,13,22.64,22.69,22.57,22.67,1150
,2012-07-13 10:30,13,22.68,22.72,22.66,22.68,745
,2012-07-13 11:00,13,22.67,22.79,22.67,22.77,1612
,2012-07-13 11:30,13,22.76,22.8,22.71,22.78,1077
,2012-07-13 12:00,13,22.78,22.8,22.69,22.72,2085
,2012-07-13 12:30,13,22.72,22.74,22.66,22.71,1537
,2012-07-16 01:30,16,22.73,22.73,22.56,22.58,596
,2012-07-16 02:00,16,22.57,22.57,22.38,22.5,1289
,2012-07-16 02:30,16,22.51,22.65,22.4,22.65,1827
,2012-07-16 03:00,16,22.65,22.77,22.58,22.7,1051
,2012-07-16 03:30,16,22.7,22.76,22.56,22.58,355
,2012-07-16 04:00,16,22.57,22.68,22.56,22.56,511
,2012-07-16 04:30,16,22.56,22.6,22.56,22.59,126
,2012-07-16 05:00,16,22.6,22.68,22.59,22.64,548
,2012-07-16 05:30,16,22.65,22.75,22.6,22.63,388
,2012-07-16 06:00,16,22.63,22.7,22.61,22.67,270
,2012-07-16 06:30,16,22.68,22.79,22.66,22.72,925
,2012-07-16 07:00,16,22.72,22.85,22.67,22.71,2717
,2012-07-16 07:30,16,22.7,22.73,22.63,22.63,882
,2012-07-16 08:00,16,22.64,22.67,22.56,22.6,972
,2012-07-16 08:30,16,22.6,22.61,22.41,22.45,3076
,2012-07-16 09:00,16,22.44,22.46,22.32,22.44,2443
,2012-07-16 09:30,16,22.44,22.45,22.33,22.42,1169
,2012-07-16 10:00,16,22.43,22.61,22.42,22.59,2680
,2012-07-16 10:30,16,22.59,22.65,22.54,22.59,1038
,2012-07-16 11:00,16,22.59,22.64,22.58,22.58,627
,2012-07-16 11:30,16,22.59,22.63,22.52,22.57,946
,2012-07-16 12:00,16,22.56,22.84,22.56,22.79,5502
,2012-07-16 12:30,16,22.79,22.92,22.75,22.91,2873
,2012-07-17 01:30,17,22.8,22.85,22.7,22.72,1611
,2012-07-17 02:00,17,22.71,22.75,22.65,22.69,846
,2012-07-17 02:30,17,22.68,22.72,22.66,22.68,756
,2012-07-17 03:00,17,22.68,22.69,22.56,22.58,673
,2012-07-17 03:30,17,22.58,22.63,22.57,22.62,484
,2012-07-17 04:00,17,22.63,22.71,22.63,22.66,251
,2012-07-17 04:30,17,22.66,22.68,22.65,22.65,127
,2012-07-17 05:00,17,22.67,22.7,22.65,22.67,226
,2012-07-17 05:30,17,22.66,22.69,22.5,22.5,1235
,2012-07-17 06:00,17,22.51,22.68,22.46,22.68,631
,2012-07-17 06:30,17,22.67,22.75,22.62,22.68,486
,2012-07-17 07:00,17,22.68,22.81,22.68,22.76,1568
,2012-07-17 07:30,17,22.75,22.77,22.69,22.73,1000
,2012-07-17 08:00,17,22.72,22.77,22.71,22.74,495
,2012-07-17 08:30,17,22.75,22.75,22.62,22.62,1141
,2012-07-17 09:00,17,22.62,22.64,22.5,22.6,2292
,2012-07-17 09:30,17,22.59,22.67,22.55,22.65,1478
,2012-07-17 10:00,17,22.65,22.65,22.51,22.63,1501
,2012-07-17 10:30,17,22.64,22.77,22.58,22.59,2778
,2012-07-17 11:00,17,22.6,22.74,22.6,22.73,1020
,2012-07-17 11:30,17,22.74,22.76,22.65,22.67,861
,2012-07-17 12:00,17,22.67,22.81,22.67,22.79,3018
,2012-07-17 12:30,17,22.78,22.85,22.75,22.82,2170
,2012-07-18 01:30,18,22.83,22.83,22.67,22.76,324
,2012-07-18 02:00,18,22.77,22.8,22.73,22.78,233
,2012-07-18 02:30,18,22.77,22.92,22.76,22.87,1257
,2012-07-18 03:00,18,22.88,22.89,22.7,22.73,450
,2012-07-18 03:30,18,22.74,22.81,22.68,22.69,220
,2012-07-18 04:00,18,22.69,22.72,22.65,22.71,303
,2012-07-18 04:30,18,22.71,22.71,22.56,22.57,723
,2012-07-18 05:00,18,22.57,22.65,22.56,22.65,581
,2012-07-18 05:30,18,22.64,22.64,22.61,22.61,118
,2012-07-18 06:00,18,22.61,22.66,22.61,22.63,124
,2012-07-18 06:30,18,22.64,22.68,22.63,22.64,157
,2012-07-18 07:00,18,22.65,22.67,22.61,22.65,749
,2012-07-18 07:30,18,22.64,22.64,22.37,22.47,4043
,2012-07-18 08:00,18,22.46,22.54,22.42,22.53,1716
,2012-07-18 08:30,18,22.52,22.53,22.2,22.45,5467
,2012-07-18 09:00,18,22.45,22.52,22.44,22.48,1979
,2012-07-18 09:30,18,22.47,22.59,22.44,22.56,2602
,2012-07-18 10:00,18,22.56,22.59,22.53,22.58,1273
,2012-07-18 10:30,18,22.58,22.92,22.57,22.76,7263
,2012-07-18 11:00,18,22.76,22.86,22.72,22.76,1861
,2012-07-18 11:30,18,22.75,22.82,22.73,22.8,1428
,2012-07-18 12:00,18,22.79,22.98,22.79,22.94,8963
,2012-07-18 12:30,18,22.95,22.95,22.86,22.89,1274
,2012-07-19 01:30,19,22.98,22.98,22.81,22.91,501
,2012-07-19 02:00,19,22.89,22.93,22.85,22.93,199
,2012-07-19 02:30,19,22.94,22.98,22.92,22.97,466
,2012-07-19 03:00,19,22.97,23.09,22.97,23.09,3398
,2012-07-19 03:30,19,23.09,23.16,23.06,23.15,2951
,2012-07-19 04:00,19,23.14,23.14,22.97,23,1307
,2012-07-19 04:30,19,23.01,23.06,23.01,23.03,205
,2012-07-19 05:00,19,23.02,23.03,22.99,23,428
,2012-07-19 05:30,19,23,23.07,22.93,23.01,1036
,2012-07-19 06:00,19,23.03,23.04,22.99,22.99,187
,2012-07-19 06:30,19,23,23.09,22.99,23.05,708
,2012-07-19 07:00,19,23.04,23.11,22.96,23.06,2827
,2012-07-19 07:30,19,23.05,23.06,22.88,22.98,1527
,2012-07-19 08:00,19,22.98,23.02,22.84,22.93,2222
,2012-07-19 08:30,19,22.94,22.98,22.82,22.97,2414
,2012-07-19 09:00,19,22.97,23.14,22.9,23.09,4266
,2012-07-19 09:30,19,23.09,23.1,22.77,22.85,3340
,2012-07-19 10:00,19,22.85,22.85,22.65,22.74,3263
,2012-07-19 10:30,19,22.74,22.76,22.66,22.75,995
,2012-07-19 11:00,19,22.75,22.9,22.71,22.77,1987
,2012-07-19 11:30,19,22.77,23.01,22.67,22.94,2790
,2012-07-19 12:00,19,22.95,23.27,22.93,23.24,11047
,2012-07-19 12:30,19,23.24,23.28,23.15,23.18,2291
,2012-07-20 01:30,20,23.25,23.25,23.16,23.24,614
,2012-07-20 02:00,20,23.25,23.25,23.17,23.19,485
,2012-07-20 02:30,20,23.19,23.25,23.19,23.24,936
,2012-07-20 03:00,20,23.25,23.39,23.24,23.37,2124
,2012-07-20 03:30,20,23.38,23.39,23.32,23.34,527
,2012-07-20 04:00,20,23.34,23.39,23.32,23.37,460
,2012-07-20 04:30,20,23.37,23.38,23.33,23.34,268
,2012-07-20 05:00,20,23.35,23.37,23.27,23.27,368
,2012-07-20 05:30,20,23.27,23.27,23.12,23.22,880
,2012-07-20 06:00,20,23.23,23.27,23.22,23.23,237
,2012-07-20 06:30,20,23.23,23.24,23.08,23.14,1052
,2012-07-20 07:00,20,23.14,23.4,23.14,23.29,3826
,2012-07-20 07:30,20,23.3,23.3,23.22,23.3,1364
,2012-07-20 08:00,20,23.3,23.35,23.26,23.27,1873
,2012-07-20 08:30,20,23.27,23.33,23.24,23.27,1546
,2012-07-20 09:00,20,23.28,23.45,23.26,23.43,3128
,2012-07-20 09:30,20,23.42,23.63,23.34,23.54,8418
,2012-07-20 10:00,20,23.54,23.57,23.44,23.52,2651
,2012-07-20 10:30,20,23.53,23.55,23.46,23.48,1608
,2012-07-20 11:00,20,23.47,23.76,23.45,23.76,4446
,2012-07-20 11:30,20,23.76,23.95,23.76,23.86,9223
,2012-07-20 12:00,20,23.86,23.97,23.79,23.94,6367
,2012-07-20 12:30,20,23.93,23.99,23.88,23.95,3387
,2012-07-23 01:30,23,23.92,24,23.75,23.76,1351
,2012-07-23 02:00,23,23.76,23.85,23.76,23.81,361
,2012-07-23 02:30,23,23.82,23.83,23.71,23.73,511
,2012-07-23 03:00,23,23.74,23.74,23.65,23.68,722
,2012-07-23 03:30,23,23.69,23.77,23.66,23.73,631
,2012-07-23 04:00,23,23.73,23.77,23.7,23.76,520
,2012-07-23 04:30,23,23.77,23.79,23.72,23.75,888
,2012-07-23 05:00,23,23.75,23.8,23.74,23.78,423
,2012-07-23 05:30,23,23.78,23.8,23.68,23.7,668
,2012-07-23 06:00,23,23.7,23.7,23.48,23.55,2076
,2012-07-23 06:30,23,23.56,23.61,23.49,23.55,579
,2012-07-23 07:00,23,23.54,23.75,23.53,23.63,2863
,2012-07-23 07:30,23,23.64,23.73,23.54,23.68,1943
,2012-07-23 08:00,23,23.69,23.73,23.65,23.68,806
,2012-07-23 08:30,23,23.67,23.73,23.65,23.68,1204
,2012-07-23 09:00,23,23.68,23.68,23.55,23.61,1330
,2012-07-23 09:30,23,23.6,23.79,23.58,23.74,2209
,2012-07-23 10:00,23,23.74,23.85,23.72,23.84,1884
,2012-07-23 10:30,23,23.85,23.95,23.76,23.85,2673
,2012-07-23 11:00,23,23.84,23.85,23.73,23.83,1525
,2012-07-23 11:30,23,23.83,23.95,23.81,23.92,1435
,2012-07-23 12:00,23,23.92,23.97,23.8,23.82,2587
,2012-07-23 12:30,23,23.82,23.82,23.67,23.72,1994
,2012-07-24 01:30,24,23.88,23.88,23.66,23.66,546
,2012-07-24 02:00,24,23.68,23.76,23.67,23.76,231
,2012-07-24 02:30,24,23.76,23.78,23.68,23.69,457
,2012-07-24 03:00,24,23.68,23.71,23.66,23.68,437
,2012-07-24 03:30,24,23.7,23.73,23.67,23.71,333
,2012-07-24 04:00,24,23.7,23.71,23.63,23.67,519
,2012-07-24 04:30,24,23.67,23.73,23.6,23.7,1054
,2012-07-24 05:00,24,23.7,23.73,23.68,23.72,141
,2012-07-24 05:30,24,23.71,23.72,23.66,23.66,157
,2012-07-24 06:00,24,23.67,23.7,23.65,23.68,199
,2012-07-24 06:30,24,23.69,23.77,23.67,23.75,505
,2012-07-24 07:00,24,23.76,23.78,23.65,23.7,1861
,2012-07-24 07:30,24,23.7,23.75,23.67,23.72,719
,2012-07-24 08:00,24,23.72,23.9,23.71,23.89,2037
,2012-07-24 08:30,24,23.88,23.92,23.82,23.84,1556
,2012-07-24 09:00,24,23.85,23.89,23.75,23.81,2081
,2012-07-24 09:30,24,23.81,23.85,23.57,23.64,4542
,2012-07-24 10:00,24,23.64,23.75,23.6,23.66,2937
,2012-07-24 10:30,24,23.65,23.72,23.3,23.38,7322
,2012-07-24 11:00,24,23.36,23.49,23.32,23.44,3944
,2012-07-24 11:30,24,23.44,23.44,23.19,23.38,5162
,2012-07-24 12:00,24,23.38,23.55,23.2,23.53,7604
,2012-07-24 12:30,24,23.54,23.56,23.45,23.48,2056
,2012-07-25 01:30,25,23.49,23.55,23.41,23.54,861
,2012-07-25 02:00,25,23.55,23.55,23.45,23.48,211
,2012-07-25 02:30,25,23.48,23.53,23.43,23.5,310
,2012-07-25 03:00,25,23.51,23.58,23.49,23.58,231
,2012-07-25 03:30,25,23.58,23.58,23.56,23.57,287
,2012-07-25 04:00,25,23.57,23.57,23.52,23.53,119
,2012-07-25 04:30,25,23.54,23.55,23.53,23.55,102
,2012-07-25 05:00,25,23.55,23.59,23.51,23.59,309
,2012-07-25 05:30,25,23.58,23.63,23.57,23.63,333
,2012-07-25 06:00,25,23.62,23.62,23.32,23.39,1752
,2012-07-25 06:30,25,23.4,23.4,23.31,23.33,597
,2012-07-25 07:00,25,23.34,23.53,23.32,23.47,1905
,2012-07-25 07:30,25,23.48,23.53,23.45,23.5,1253
,2012-07-25 08:00,25,23.5,23.56,23.45,23.48,1413
,2012-07-25 08:30,25,23.48,23.54,23.42,23.43,1771
,2012-07-25 09:00,25,23.43,23.47,23.35,23.43,1377
,2012-07-25 09:30,25,23.42,23.42,23.19,23.29,3292
,2012-07-25 10:00,25,23.29,23.35,23.25,23.31,2118
,2012-07-25 10:30,25,23.31,23.34,23.27,23.3,880
,2012-07-25 11:00,25,23.29,23.42,23.28,23.35,2101
,2012-07-25 11:30,25,23.35,23.54,23.22,23.29,3701
,2012-07-25 12:00,25,23.3,23.62,23.27,23.48,5491
,2012-07-25 12:30,25,23.49,23.51,23.37,23.41,2313
,2012-07-26 01:30,26,23.4,23.4,23.28,23.39,762
,2012-07-26 02:00,26,23.33,23.35,23.27,23.28,448
,2012-07-26 02:30,26,23.28,23.36,23.28,23.34,382
,2012-07-26 03:00,26,23.35,23.35,23.12,23.16,2131
,2012-07-26 03:30,26,23.16,23.17,23.08,23.13,1100
,2012-07-26 04:00,26,23.11,23.11,22.9,23.04,1739
,2012-07-26 04:30,26,23.03,23.14,23,23.13,599
,2012-07-26 05:00,26,23.13,23.21,23.04,23.17,736
,2012-07-26 05:30,26,23.17,23.21,23.08,23.11,710
,2012-07-26 06:00,26,23.12,23.21,23.12,23.17,1227
,2012-07-26 06:30,26,23.16,23.3,23.16,23.23,1360
,2012-07-26 07:00,26,23.23,23.29,23.16,23.25,1522
,2012-07-26 07:30,26,23.24,23.3,23.12,23.17,1551
,2012-07-26 08:00,26,23.17,23.2,22.96,22.96,2623
,2012-07-26 08:30,26,22.96,22.99,22.65,22.74,9603
,2012-07-26 09:00,26,22.75,22.75,22.25,22.42,13912
,2012-07-26 09:30,26,22.42,22.49,22.34,22.44,2827
,2012-07-26 10:00,26,22.44,22.52,22.42,22.5,2024
,2012-07-26 10:30,26,22.5,22.62,22.5,22.54,1833
,2012-07-26 11:00,26,22.55,22.59,22.46,22.55,1583
,2012-07-26 11:30,26,22.55,22.57,22.43,22.47,969
,2012-07-26 12:00,26,22.47,22.6,22.42,22.45,3070
,2012-07-26 12:30,26,22.45,22.47,22.4,22.41,1953
,2012-07-27 01:30,27,22.5,22.6,22.48,22.51,587
,2012-07-27 02:00,27,22.5,22.56,22.38,22.4,638
,2012-07-27 02:30,27,22.4,22.47,22.37,22.46,245
,2012-07-27 03:00,27,22.46,22.55,22.45,22.5,731
,2012-07-27 03:30,27,22.5,22.52,22.43,22.44,232
,2012-07-27 04:00,27,22.44,22.44,22.22,22.31,1987
,2012-07-27 04:30,27,22.32,22.35,22.24,22.3,505
,2012-07-27 05:00,27,22.3,22.37,22.27,22.37,147
,2012-07-27 05:30,27,22.37,22.42,22.29,22.33,332
,2012-07-27 06:00,27,22.33,22.35,22.2,22.22,609
,2012-07-27 06:30,27,22.23,22.35,22.21,22.35,461
,2012-07-27 07:00,27,22.35,22.66,22.34,22.4,4062
,2012-07-27 07:30,27,22.4,22.54,22.28,22.51,2007
,2012-07-27 08:00,27,22.51,22.58,22.47,22.51,1401
,2012-07-27 08:30,27,22.5,22.6,22.5,22.56,1459
,2012-07-27 09:00,27,22.57,22.64,22.52,22.62,1519
,2012-07-27 09:30,27,22.62,22.69,22.59,22.6,2357
,2012-07-27 10:00,27,22.6,22.68,22.42,22.44,1832
,2012-07-27 10:30,27,22.43,22.53,22.4,22.42,1298
,2012-07-27 11:00,27,22.43,22.47,22.37,22.4,1056
,2012-07-27 11:30,27,22.4,22.48,22.35,22.41,1382
,2012-07-27 12:00,27,22.41,22.55,22.37,22.51,2356
,2012-07-27 12:30,27,22.51,22.57,22.48,22.51,987
,2012-07-30 01:30,30,22.52,22.59,22.45,22.59,587
,2012-07-30 02:00,30,22.59,22.6,22.56,22.59,89
,2012-07-30 02:30,30,22.6,22.64,22.58,22.64,241
,2012-07-30 03:00,30,22.64,22.64,22.55,22.56,287
,2012-07-30 03:30,30,22.58,22.61,22.57,22.59,109
,2012-07-30 04:00,30,22.6,22.68,22.57,22.65,411
,2012-07-30 04:30,30,22.65,22.66,22.61,22.61,196
,2012-07-30 05:00,30,22.61,22.7,22.6,22.68,928
,2012-07-30 05:30,30,22.69,22.74,22.68,22.7,1850
,2012-07-30 06:00,30,22.71,22.74,22.7,22.71,530
,2012-07-30 06:30,30,22.71,22.73,22.68,22.72,300
,2012-07-30 07:00,30,22.72,22.92,22.71,22.87,3348
,2012-07-30 07:30,30,22.86,22.9,22.81,22.89,1094
,2012-07-30 08:00,30,22.88,22.89,22.72,22.72,1552
,2012-07-30 08:30,30,22.72,22.84,22.71,22.76,1544
,2012-07-30 09:00,30,22.76,22.83,22.73,22.76,809
,2012-07-30 09:30,30,22.76,22.83,22.76,22.8,690
,2012-07-30 10:00,30,22.79,22.82,22.76,22.82,632
,2012-07-30 10:30,30,22.82,22.88,22.81,22.83,786
,2012-07-30 11:00,30,22.83,22.89,22.81,22.82,990
,2012-07-30 11:30,30,22.82,22.97,22.75,22.96,3335
,2012-07-30 12:00,30,22.96,22.97,22.76,22.76,4014
,2012-07-30 12:30,30,22.76,22.88,22.74,22.88,1335
,2012-07-31 01:30,31,22.81,22.85,22.8,22.82,430
,2012-07-31 02:00,31,22.82,22.84,22.81,22.83,41
,2012-07-31 02:30,31,22.84,22.85,22.63,22.63,683
,2012-07-31 03:00,31,22.63,22.64,22.52,22.6,1008
,2012-07-31 03:30,31,22.59,22.63,22.58,22.6,274
,2012-07-31 04:00,31,22.6,22.67,22.58,22.65,1035
,2012-07-31 04:30,31,22.65,22.85,22.64,22.83,833
,2012-07-31 05:00,31,22.84,22.93,22.84,22.91,713
,2012-07-31 05:30,31,22.91,23,22.91,22.95,1697
,2012-07-31 06:00,31,22.96,22.97,22.89,22.91,246
,2012-07-31 06:30,31,22.91,22.93,22.84,22.89,399
,2012-07-31 07:00,31,22.89,22.92,22.7,22.77,2676
,2012-07-31 07:30,31,22.78,22.87,22.43,22.55,4463
,2012-07-31 08:00,31,22.54,22.59,22.41,22.52,2744
,2012-07-31 08:30,31,22.53,22.64,22.49,22.63,912
,2012-07-31 09:00,31,22.62,22.63,22.48,22.5,1324
,2012-07-31 09:30,31,22.5,22.62,22.5,22.59,1124
,2012-07-31 10:00,31,22.59,22.64,22.52,22.59,1282
,2012-07-31 10:30,31,22.59,22.62,22.37,22.38,3160
,2012-07-31 11:00,31,22.38,22.44,22.35,22.42,1752
,2012-07-31 11:30,31,22.42,22.48,22.4,22.43,584
,2012-07-31 12:00,31,22.43,22.69,22.4,22.61,5418
,2012-07-31 12:30,31,22.62,22.66,22.56,22.65,1348
,2012-08-01 01:30,1,22.59,22.69,22.58,22.68,423
,2012-08-01 02:00,1,22.69,22.74,22.66,22.7,165
,2012-08-01 02:30,1,22.68,22.7,22.66,22.67,128
,2012-08-01 03:00,1,22.68,22.7,22.67,22.68,63
,2012-08-01 03:30,1,22.68,22.69,22.66,22.66,119
,2012-08-01 04:00,1,22.67,22.69,22.66,22.66,60
,2012-08-01 04:30,1,22.66,22.66,22.6,22.64,409
,2012-08-01 05:00,1,22.64,22.81,22.64,22.75,844
,2012-08-01 05:30,1,22.74,22.74,22.68,22.68,134
,2012-08-01 06:00,1,22.69,22.71,22.67,22.7,277
,2012-08-01 06:30,1,22.69,22.74,22.64,22.71,290
,2012-08-01 07:00,1,22.71,22.81,22.44,22.47,4259
,2012-08-01 07:30,1,22.46,22.5,22.41,22.49,1083
,2012-08-01 08:00,1,22.49,22.63,22.47,22.54,1387
,2012-08-01 08:30,1,22.53,22.53,22.43,22.47,1386
,2012-08-01 09:00,1,22.47,22.53,22.45,22.5,1009
,2012-08-01 09:30,1,22.5,22.57,22.47,22.54,924
,2012-08-01 10:00,1,22.54,22.61,22.47,22.51,1539
,2012-08-01 10:30,1,22.51,22.56,22.44,22.45,1048
,2012-08-01 11:00,1,22.46,22.47,22.07,22.32,9859
,2012-08-01 11:30,1,22.31,22.5,22.29,22.47,2716
,2012-08-01 12:00,1,22.48,22.69,22.39,22.57,7009
,2012-08-01 12:30,1,22.57,22.63,22.45,22.5,1299
,2012-08-01 13:00,1,22.48,22.48,22.48,22.48,1
,2012-08-02 01:30,2,22.55,22.56,22.39,22.4,618
,2012-08-02 02:00,2,22.4,22.46,22.4,22.44,66
,2012-08-02 02:30,2,22.45,22.45,22.4,22.41,69
,2012-08-02 03:00,2,22.42,22.46,22.4,22.42,157
,2012-08-02 03:30,2,22.44,22.44,22.4,22.43,51
,2012-08-02 04:00,2,22.43,22.54,22.43,22.52,167
,2012-08-02 04:30,2,22.52,22.52,22.45,22.49,145
,2012-08-02 05:00,2,22.5,22.55,22.49,22.52,115
,2012-08-02 05:30,2,22.52,22.52,22.48,22.49,49
,2012-08-02 06:00,2,22.51,22.51,22.48,22.49,52
,2012-08-02 06:30,2,22.48,22.56,22.45,22.52,804
,2012-08-02 07:00,2,22.53,22.55,22.43,22.48,1348
,2012-08-02 07:30,2,22.47,22.54,22.25,22.25,3428
,2012-08-02 08:00,2,22.26,22.31,22.02,22.13,6501
,2012-08-02 08:30,2,22.13,22.22,22.12,22.18,2294
,2012-08-02 09:00,2,22.19,22.29,22.15,22.2,1234
,2012-08-02 09:30,2,22.2,22.21,22.09,22.1,1764
,2012-08-02 10:00,2,22.1,22.2,22.06,22.09,1555
,2012-08-02 10:30,2,22.09,22.2,22.05,22.18,1241
,2012-08-02 11:00,2,22.19,22.24,22.12,22.18,619
,2012-08-02 11:30,2,22.17,22.17,22.09,22.1,855
,2012-08-02 12:00,2,22.1,22.17,22.01,22.02,5656
,2012-08-02 12:30,2,22.02,22.08,21.95,21.95,3460
,2012-08-03 01:30,3,22,22,21.96,22,442
,2012-08-03 02:00,3,22,22.01,21.93,21.98,545
,2012-08-03 02:30,3,21.98,21.99,21.94,21.96,426
,2012-08-03 03:00,3,21.97,22,21.94,22,251
,2012-08-03 03:30,3,22,22,21.9,21.94,883
,2012-08-03 04:00,3,21.94,21.95,21.9,21.95,342
,2012-08-03 04:30,3,21.95,21.95,21.91,21.92,228
,2012-08-03 05:00,3,21.93,22,21.91,21.96,340
,2012-08-03 05:30,3,21.96,21.98,21.92,21.96,265
,2012-08-03 06:00,3,21.97,22.06,21.94,22.04,1326
,2012-08-03 06:30,3,22.05,22.06,21.95,21.96,412
,2012-08-03 07:00,3,21.96,22.05,21.91,21.93,1652
,2012-08-03 07:30,3,21.94,22.04,21.78,21.97,3715
,2012-08-03 08:00,3,21.97,22.08,21.92,22.03,2380
,2012-08-03 08:30,3,22.02,22.14,21.82,22,4203
,2012-08-03 09:00,3,22,22.08,21.91,22.08,1374
,2012-08-03 09:30,3,22.08,22.08,21.94,21.99,1018
,2012-08-03 10:00,3,21.99,22.04,21.97,22.01,881
,2012-08-03 10:30,3,22.01,22.12,21.98,22.02,2146
,2012-08-03 11:00,3,22.03,22.08,21.98,21.98,1107
,2012-08-03 11:30,3,21.98,22.04,21.95,21.98,892
,2012-08-03 12:00,3,21.98,22.02,21.9,22.02,2960
,2012-08-03 12:30,3,22.02,22.03,21.95,21.96,1658
,2012-08-06 01:30,6,22,22.06,22,22.04,394
,2012-08-06 02:00,6,22.03,22.06,22,22.06,41
,2012-08-06 02:30,6,22.06,22.07,21.88,21.9,484
,2012-08-06 03:00,6,21.9,21.95,21.88,21.95,167
,2012-08-06 03:30,6,21.95,21.97,21.93,21.95,168
,2012-08-06 04:00,6,21.95,22,21.82,21.96,604
,2012-08-06 04:30,6,21.96,22.07,21.96,22.01,219
,2012-08-06 05:00,6,22.02,22.04,21.98,21.98,322
,2012-08-06 05:30,6,21.98,22,21.97,21.98,77
,2012-08-06 06:00,6,21.99,22,21.97,21.99,128
,2012-08-06 06:30,6,21.99,22.08,21.97,22.05,267
,2012-08-06 07:00,6,22.04,22.05,21.93,21.96,1253
,2012-08-06 07:30,6,21.96,22.04,21.96,21.99,494
,2012-08-06 08:00,6,21.99,22.03,21.95,22.01,622
,2012-08-06 08:30,6,22.02,22.1,21.96,21.98,1094
,2012-08-06 09:00,6,21.98,22.08,21.98,22.05,853
,2012-08-06 09:30,6,22.04,22.08,22,22.06,853
,2012-08-06 10:00,6,22.07,22.1,22.06,22.07,694
,2012-08-06 10:30,6,22.07,22.1,22,22.03,644
,2012-08-06 11:00,6,22.03,22.08,22,22.07,415
,2012-08-06 11:30,6,22.06,22.07,21.96,22,1148
,2012-08-06 12:00,6,22,22,21.79,21.8,3842
,2012-08-06 12:30,6,21.8,21.83,21.67,21.73,4011
,2012-08-07 01:30,7,21.8,21.81,21.7,21.73,323
,2012-08-07 02:00,7,21.73,21.73,21.72,21.72,13
,2012-08-07 02:30,7,21.72,21.74,21.68,21.73,417
,2012-08-07 03:00,7,21.75,21.81,21.72,21.8,416
,2012-08-07 03:30,7,21.8,21.8,21.74,21.77,159
,2012-08-07 04:00,7,21.77,22.04,21.74,21.88,1332
,2012-08-07 04:30,7,21.89,21.91,21.88,21.9,134
,2012-08-07 05:00,7,21.91,21.92,21.85,21.85,162
,2012-08-07 05:30,7,21.85,21.95,21.84,21.93,168
,2012-08-07 06:00,7,21.93,21.95,21.86,21.87,234
,2012-08-07 06:30,7,21.87,21.88,21.71,21.77,1109
,2012-08-07 07:00,7,21.77,21.77,21.53,21.58,6514
,2012-08-07 07:30,7,21.57,21.61,21.5,21.58,3651
,2012-08-07 08:00,7,21.58,21.58,21.5,21.5,1044
,2012-08-07 08:30,7,21.5,21.55,21.41,21.5,5092
,2012-08-07 09:00,7,21.5,21.54,21.47,21.52,1319
,2012-08-07 09:30,7,21.52,21.53,21.43,21.48,1552
,2012-08-07 10:00,7,21.48,21.49,21.41,21.44,1334
,2012-08-07 10:30,7,21.45,21.48,21.35,21.44,3731
,2012-08-07 11:00,7,21.44,21.5,21.44,21.48,1134
,2012-08-07 11:30,7,21.49,21.57,21.43,21.45,1804
,2012-08-07 12:00,7,21.44,21.6,21.39,21.45,4239
,2012-08-07 12:30,7,21.44,21.47,21.41,21.41,2284
,2012-08-08 01:30,8,21.4,21.43,21.3,21.32,1135
,2012-08-08 02:00,8,21.34,21.34,21.29,21.29,387
,2012-08-08 02:30,8,21.29,21.34,21.28,21.31,431
,2012-08-08 03:00,8,21.31,21.38,21.3,21.38,475
,2012-08-08 03:30,8,21.37,21.45,21.34,21.41,489
,2012-08-08 04:00,8,21.4,21.45,21.35,21.37,304
,2012-08-08 04:30,8,21.36,21.37,21.32,21.35,216
,2012-08-08 05:00,8,21.36,21.48,21.36,21.37,617
,2012-08-08 05:30,8,21.37,21.44,21.35,21.42,131
,2012-08-08 06:00,8,21.42,21.46,21.4,21.46,189
,2012-08-08 06:30,8,21.46,21.54,21.45,21.53,843
,2012-08-08 07:00,8,21.53,21.56,21.33,21.43,3645
,2012-08-08 07:30,8,21.44,21.49,21.35,21.35,1300
,2012-08-08 08:00,8,21.34,21.4,21.33,21.36,815
,2012-08-08 08:30,8,21.36,21.42,21.35,21.35,942
,2012-08-08 09:00,8,21.35,21.36,21.21,21.27,3236
,2012-08-08 09:30,8,21.27,21.32,21.2,21.23,1390
,2012-08-08 10:00,8,21.23,21.24,21.15,21.17,2191
,2012-08-08 10:30,8,21.17,21.21,21.16,21.18,1124
,2012-08-08 11:00,8,21.18,21.2,21.11,21.15,2302
,2012-08-08 11:30,8,21.15,21.22,21.08,21.21,2846
,2012-08-08 12:00,8,21.21,21.21,21.05,21.09,4911
,2012-08-08 12:30,8,21.08,21.17,21.08,21.15,1602
,2012-08-09 01:30,9,21.13,21.26,21.13,21.26,597
,2012-08-09 02:00,9,21.26,21.29,21.2,21.21,479
,2012-08-09 02:30,9,21.22,21.23,21.2,21.23,171
,2012-08-09 03:00,9,21.22,21.23,21.2,21.22,59
,2012-08-09 03:30,9,21.22,21.24,21.2,21.23,134
,2012-08-09 04:00,9,21.23,21.28,21.22,21.24,229
,2012-08-09 04:30,9,21.24,21.26,21.21,21.25,136
,2012-08-09 05:00,9,21.25,21.28,21.25,21.27,165
,2012-08-09 05:30,9,21.27,21.27,21.2,21.23,128
,2012-08-09 06:00,9,21.23,21.23,21.16,21.16,359
,2012-08-09 06:30,9,21.16,21.18,21.07,21.13,1060
,2012-08-09 07:00,9,21.13,21.14,21.04,21.05,2442
,2012-08-09 07:30,9,21.05,21.12,20.95,21.07,5181
,2012-08-09 08:00,9,21.07,21.07,20.9,20.94,2942
,2012-08-09 08:30,9,20.94,20.99,20.9,20.94,1043
,2012-08-09 09:00,9,20.94,20.95,20.88,20.89,1722
,2012-08-09 09:30,9,20.89,20.99,20.86,20.93,2995
,2012-08-09 10:00,9,20.93,20.96,20.88,20.9,1724
,2012-08-09 10:30,9,20.9,20.94,20.88,20.92,946
,2012-08-09 11:00,9,20.91,20.96,20.89,20.91,1196
,2012-08-09 11:30,9,20.91,20.92,20.81,20.89,2635
,2012-08-09 12:00,9,20.88,20.9,20.78,20.79,6147
,2012-08-09 12:30,9,20.8,21.06,20.8,20.94,3387
,2012-08-10 01:30,10,20.98,20.98,20.88,20.94,876
,2012-08-10 02:00,10,20.93,20.93,20.87,20.89,169
,2012-08-10 02:30,10,20.89,20.95,20.84,20.95,725
,2012-08-10 03:00,10,20.95,21.19,20.89,21.16,2916
,2012-08-10 03:30,10,21.16,21.17,21.1,21.11,491
,2012-08-10 04:00,10,21.1,21.13,21.06,21.06,336
,2012-08-10 04:30,10,21.06,21.07,21.02,21.04,132
,2012-08-10 05:00,10,21.06,21.07,21.02,21.02,116
,2012-08-10 05:30,10,21.03,21.03,20.98,20.99,219
,2012-08-10 06:00,10,21,21.02,20.93,20.95,226
,2012-08-10 06:30,10,20.94,20.95,20.9,20.93,393
,2012-08-10 07:00,10,20.94,21.01,20.9,20.96,1277
,2012-08-10 07:30,10,20.97,21.1,20.79,20.92,3621
,2012-08-10 08:00,10,20.92,20.95,20.79,20.84,1775
,2012-08-10 08:30,10,20.84,20.89,20.8,20.8,1320
,2012-08-10 09:00,10,20.8,20.89,20.76,20.85,2645
,2012-08-10 09:30,10,20.85,20.87,20.72,20.85,4081
,2012-08-10 10:00,10,20.86,20.87,20.73,20.75,1230
,2012-08-10 10:30,10,20.75,20.8,20.73,20.76,853
,2012-08-10 11:00,10,20.75,20.77,20.65,20.67,2708
,2012-08-10 11:30,10,20.67,20.71,20.65,20.66,1067
,2012-08-10 12:00,10,20.67,20.88,20.65,20.74,4649
,2012-08-10 12:30,10,20.73,20.89,20.73,20.88,2551
,2012-08-13 01:30,13,20.89,20.9,20.78,20.8,633
,2012-08-13 02:00,13,20.8,20.82,20.79,20.8,205
,2012-08-13 02:30,13,20.8,20.81,20.71,20.71,732
,2012-08-13 03:00,13,20.73,20.79,20.72,20.74,280
,2012-08-13 03:30,13,20.74,20.8,20.74,20.77,234
,2012-08-13 04:00,13,20.78,20.84,20.76,20.84,589
,2012-08-13 04:30,13,20.83,20.83,20.78,20.79,473
,2012-08-13 05:00,13,20.79,20.85,20.79,20.83,407
,2012-08-13 05:30,13,20.84,20.84,20.8,20.81,253
,2012-08-13 06:00,13,20.81,20.83,20.78,20.78,356
,2012-08-13 06:30,13,20.79,20.9,20.78,20.89,974
,2012-08-13 07:00,13,20.9,20.9,20.73,20.76,1745
,2012-08-13 07:30,13,20.76,20.79,20.73,20.75,688
,2012-08-13 08:00,13,20.75,20.77,20.61,20.63,3258
,2012-08-13 08:30,13,20.64,20.67,20.56,20.63,2746
,2012-08-13 09:00,13,20.64,20.7,20.63,20.64,1013
,2012-08-13 09:30,13,20.64,20.68,20.6,20.62,1289
,2012-08-13 10:00,13,20.64,20.65,20.57,20.59,1134
,2012-08-13 10:30,13,20.58,20.6,20.5,20.54,3784
,2012-08-13 11:00,13,20.54,20.57,20.53,20.54,592
,2012-08-13 11:30,13,20.54,20.56,20.49,20.52,2156
,2012-08-13 12:00,13,20.52,20.57,20.36,20.42,8511
,2012-08-13 12:30,13,20.41,20.54,20.4,20.51,1349
,2012-08-14 01:30,14,20.6,20.61,20.5,20.52,929
,2012-08-14 02:00,14,20.52,20.55,20.5,20.52,504
,2012-08-14 02:30,14,20.52,20.54,20.5,20.54,361
,2012-08-14 03:00,14,20.54,20.55,20.52,20.52,277
,2012-08-14 03:30,14,20.54,20.65,20.54,20.63,677
,2012-08-14 04:00,14,20.63,20.65,20.59,20.64,238
,2012-08-14 04:30,14,20.63,20.77,20.61,20.72,796
,2012-08-14 05:00,14,20.73,20.73,20.69,20.72,359
,2012-08-14 05:30,14,20.73,20.74,20.67,20.67,490
,2012-08-14 06:00,14,20.68,20.68,20.56,20.56,506
,2012-08-14 06:30,14,20.57,20.63,20.54,20.57,586
,2012-08-14 07:00,14,20.58,20.62,20.45,20.56,2470
,2012-08-14 07:30,14,20.55,20.56,20.52,20.56,494
,2012-08-14 08:00,14,20.55,20.66,20.55,20.64,1553
,2012-08-14 08:30,14,20.64,20.68,20.51,20.54,1728
,2012-08-14 09:00,14,20.54,20.55,20.48,20.51,1310
,2012-08-14 09:30,14,20.52,20.52,20.45,20.47,1415
,2012-08-14 10:00,14,20.47,20.48,20.39,20.46,1867
,2012-08-14 10:30,14,20.46,20.48,20.43,20.43,1004
,2012-08-14 11:00,14,20.43,20.5,20.4,20.41,1290
,2012-08-14 11:30,14,20.41,20.43,20.36,20.43,1363
,2012-08-14 12:00,14,20.44,20.44,20.29,20.31,5433
,2012-08-14 12:30,14,20.32,20.33,20.24,20.27,3330
,2012-08-15 01:30,15,20.45,20.59,20.43,20.55,1391
,2012-08-15 02:00,15,20.55,20.59,20.48,20.49,404
,2012-08-15 02:30,15,20.49,20.52,20.48,20.49,298
,2012-08-15 03:00,15,20.49,20.53,20.48,20.49,377
,2012-08-15 03:30,15,20.48,20.55,20.48,20.48,308
,2012-08-15 04:00,15,20.49,20.52,20.49,20.49,68
,2012-08-15 04:30,15,20.49,20.64,20.49,20.58,788
,2012-08-15 05:00,15,20.58,20.58,20.49,20.52,250
,2012-08-15 05:30,15,20.52,20.52,20.45,20.48,224
,2012-08-15 06:00,15,20.49,20.49,20.45,20.45,156
,2012-08-15 06:30,15,20.45,20.5,20.4,20.41,589
,2012-08-15 07:00,15,20.41,20.43,20.3,20.38,2236
,2012-08-15 07:30,15,20.37,20.42,20.36,20.42,523
,2012-08-15 08:00,15,20.42,20.49,20.4,20.43,775
,2012-08-15 08:30,15,20.44,20.54,20.43,20.43,1268
,2012-08-15 09:00,15,20.43,20.51,20.41,20.47,1189
,2012-08-15 09:30,15,20.48,20.57,20.31,20.34,3809
,2012-08-15 10:00,15,20.34,20.43,20.32,20.34,1231
,2012-08-15 10:30,15,20.34,20.35,20.31,20.32,708
,2012-08-15 11:00,15,20.32,20.33,20.22,20.25,2442
,2012-08-15 11:30,15,20.25,20.25,20.17,20.18,2092
,2012-08-15 12:00,15,20.19,20.45,20.17,20.31,4384
,2012-08-15 12:30,15,20.32,20.47,20.3,20.33,1915
,2012-08-16 01:30,16,20.37,20.45,20.3,20.3,944
,2012-08-16 02:00,16,20.3,20.31,20.24,20.3,480
,2012-08-16 02:30,16,20.3,20.33,20.28,20.31,232
,2012-08-16 03:00,16,20.31,20.36,20.27,20.31,616
,2012-08-16 03:30,16,20.31,20.4,20.29,20.35,312
,2012-08-16 04:00,16,20.36,20.4,20.36,20.36,146
,2012-08-16 04:30,16,20.36,20.38,20.31,20.31,292
,2012-08-16 05:00,16,20.31,20.36,20.28,20.28,337
,2012-08-16 05:30,16,20.29,20.31,20.27,20.3,283
,2012-08-16 06:00,16,20.3,20.33,20.27,20.3,257
,2012-08-16 06:30,16,20.29,20.38,20.29,20.38,373
,2012-08-16 07:00,16,20.37,20.38,20.26,20.29,1650
,2012-08-16 07:30,16,20.29,20.35,20.26,20.29,912
,2012-08-16 08:00,16,20.3,20.32,20.25,20.25,1117
,2012-08-16 08:30,16,20.25,20.28,20.21,20.23,1701
,2012-08-16 09:00,16,20.23,20.27,20.22,20.25,961
,2012-08-16 09:30,16,20.25,20.27,20.23,20.25,1306
,2012-08-16 10:00,16,20.25,20.27,20.21,20.24,1267
,2012-08-16 10:30,16,20.24,20.3,20.23,20.23,1467
,2012-08-16 11:00,16,20.23,20.27,20.21,20.22,939
,2012-08-16 11:30,16,20.21,20.25,20.17,20.18,2483
,2012-08-16 12:00,16,20.18,20.2,20.14,20.16,4067
,2012-08-16 12:30,16,20.17,20.23,20.15,20.16,2106
,2012-08-17 01:30,17,20.16,20.18,20.13,20.17,687
,2012-08-17 02:00,17,20.17,20.27,20.17,20.26,502
,2012-08-17 02:30,17,20.25,20.26,20.19,20.21,505
,2012-08-17 03:00,17,20.21,20.23,20.2,20.21,327
,2012-08-17 03:30,17,20.2,20.21,20.18,20.19,111
,2012-08-17 04:00,17,20.2,20.23,20.18,20.23,168
,2012-08-17 04:30,17,20.23,20.23,20.2,20.2,70
,2012-08-17 05:00,17,20.21,20.22,20.18,20.18,284
,2012-08-17 05:30,17,20.19,20.27,20.18,20.23,204
,2012-08-17 06:00,17,20.25,20.25,20.18,20.19,195
,2012-08-17 06:30,17,20.2,20.23,20.19,20.19,232
,2012-08-17 07:00,17,20.19,20.25,20.13,20.14,1788
,2012-08-17 07:30,17,20.13,20.17,20.12,20.13,729
,2012-08-17 08:00,17,20.13,20.15,20.11,20.13,956
,2012-08-17 08:30,17,20.12,20.43,20.12,20.39,3635
,2012-08-17 09:00,17,20.4,20.6,20.34,20.5,5543
,2012-08-17 09:30,17,20.5,20.58,20.39,20.45,4026
,2012-08-17 10:00,17,20.45,20.46,20.37,20.37,1341
,2012-08-17 10:30,17,20.39,20.39,20.34,20.36,1067
,2012-08-17 11:00,17,20.37,20.37,20.25,20.26,1754
,2012-08-17 11:30,17,20.25,20.28,20.18,20.26,2530
,2012-08-17 12:00,17,20.27,20.32,20.15,20.17,4861
,2012-08-17 12:30,17,20.18,20.2,20.13,20.15,1575
,2012-08-20 01:30,20,20.25,20.37,20.25,20.34,1135
,2012-08-20 02:00,20,20.35,20.36,20.33,20.34,308
,2012-08-20 02:30,20,20.34,20.36,20.34,20.34,156
,2012-08-20 03:00,20,20.35,20.35,20.33,20.33,466
,2012-08-20 03:30,20,20.34,20.34,20.28,20.28,295
,2012-08-20 04:00,20,20.3,20.33,20.3,20.33,131
,2012-08-20 04:30,20,20.33,20.35,20.29,20.3,111
,2012-08-20 05:00,20,20.3,20.32,20.29,20.32,181
,2012-08-20 05:30,20,20.31,20.32,20.27,20.3,222
,2012-08-20 06:00,20,20.31,20.36,20.29,20.33,300
,2012-08-20 06:30,20,20.34,20.36,20.29,20.32,434
,2012-08-20 07:00,20,20.31,20.43,20.21,20.21,3149
,2012-08-20 07:30,20,20.23,20.33,20.21,20.25,1019
,2012-08-20 08:00,20,20.26,20.38,20.25,20.33,683
,2012-08-20 08:30,20,20.34,20.49,20.31,20.48,3486
,2012-08-20 09:00,20,20.47,20.5,20.44,20.49,1363
,2012-08-20 09:30,20,20.49,20.53,20.39,20.49,2691
,2012-08-20 10:00,20,20.49,20.59,20.47,20.58,2359
,2012-08-20 10:30,20,20.58,20.59,20.55,20.58,1736
,2012-08-20 11:00,20,20.57,20.6,20.51,20.59,1948
,2012-08-20 11:30,20,20.6,20.6,20.43,20.5,2400
,2012-08-20 12:00,20,20.49,20.7,20.46,20.55,6423
,2012-08-20 12:30,20,20.54,20.56,20.47,20.47,1426
,2012-08-21 01:30,21,20.5,20.5,20.43,20.46,878
,2012-08-21 02:00,21,20.46,20.48,20.43,20.43,388
,2012-08-21 02:30,21,20.44,20.45,20.41,20.44,600
,2012-08-21 03:00,21,20.44,20.5,20.4,20.47,673
,2012-08-21 03:30,21,20.46,20.5,20.43,20.45,360
,2012-08-21 04:00,21,20.44,20.44,20.41,20.41,191
,2012-08-21 04:30,21,20.41,20.44,20.38,20.42,603
,2012-08-21 05:00,21,20.4,20.43,20.39,20.4,319
,2012-08-21 05:30,21,20.41,20.43,20.39,20.4,374
,2012-08-21 06:00,21,20.4,20.4,20.35,20.35,718
,2012-08-21 06:30,21,20.35,20.38,20.31,20.34,832
,2012-08-21 07:00,21,20.33,20.33,20.1,20.13,7663
,2012-08-21 07:30,21,20.13,20.17,20.06,20.08,2968
,2012-08-21 08:00,21,20.07,20.13,19.98,20.06,6285
,2012-08-21 08:30,21,20.07,20.15,20.07,20.12,1491
,2012-08-21 09:00,21,20.11,20.25,20.08,20.14,2211
,2012-08-21 09:30,21,20.15,20.17,20.01,20.13,1947
,2012-08-21 10:00,21,20.12,20.15,20,20.03,1468
,2012-08-21 10:30,21,20.03,20.03,19.86,19.93,5751
,2012-08-21 11:00,21,19.92,19.94,19.89,19.91,1159
,2012-08-21 11:30,21,19.91,19.92,19.82,19.86,2673
,2012-08-21 12:00,21,19.86,20,19.75,19.79,6074
,2012-08-21 12:30,21,19.79,19.85,19.75,19.81,2505
,2012-08-22 01:30,22,19.8,19.93,19.8,19.9,717
,2012-08-22 02:00,22,19.9,19.9,19.85,19.88,213
,2012-08-22 02:30,22,19.88,19.95,19.87,19.94,375
,2012-08-22 03:00,22,19.94,19.96,19.92,19.94,163
,2012-08-22 03:30,22,19.94,19.95,19.91,19.94,142
,2012-08-22 04:00,22,19.94,19.94,19.85,19.88,489
,2012-08-22 04:30,22,19.89,19.93,19.86,19.93,552
,2012-08-22 05:00,22,19.93,19.97,19.92,19.97,423
,2012-08-22 05:30,22,19.97,20,19.95,19.95,670
,2012-08-22 06:00,22,19.96,19.96,19.89,19.91,273
,2012-08-22 06:30,22,19.9,20,19.85,19.86,899
,2012-08-22 07:00,22,19.86,20.06,19.82,19.99,3892
,2012-08-22 07:30,22,19.98,20.08,19.96,20.05,1706
,2012-08-22 08:00,22,20.04,20.1,20,20.08,1808
,2012-08-22 08:30,22,20.08,20.18,20.05,20.17,3408
,2012-08-22 09:00,22,20.18,20.18,20.08,20.09,1656
,2012-08-22 09:30,22,20.09,20.13,20.01,20.01,2012
,2012-08-22 10:00,22,20.02,20.07,19.99,20.02,1151
,2012-08-22 10:30,22,20.03,20.07,20,20,675
,2012-08-22 11:00,22,20.01,20.08,20,20.06,707
,2012-08-22 11:30,22,20.07,20.09,20.01,20.03,1293
,2012-08-22 12:00,22,20.03,20.05,19.91,19.94,4915
,2012-08-22 12:30,22,19.94,19.98,19.9,19.92,1524
,2012-08-23 01:30,23,19.8,19.9,19.8,19.83,1576
,2012-08-23 02:00,23,19.84,19.88,19.83,19.84,463
,2012-08-23 02:30,23,19.83,19.85,19.8,19.81,357
,2012-08-23 03:00,23,19.82,19.83,19.76,19.76,658
,2012-08-23 03:30,23,19.77,19.77,19.72,19.73,754
,2012-08-23 04:00,23,19.73,19.74,19.72,19.72,282
,2012-08-23 04:30,23,19.73,19.74,19.72,19.72,276
,2012-08-23 05:00,23,19.73,19.75,19.7,19.75,1030
,2012-08-23 05:30,23,19.75,19.83,19.74,19.82,397
,2012-08-23 06:00,23,19.83,19.86,19.79,19.85,207
,2012-08-23 06:30,23,19.85,19.93,19.85,19.87,837
,2012-08-23 07:00,23,19.87,19.92,19.8,19.82,1628
,2012-08-23 07:30,23,19.83,19.85,19.78,19.84,764
,2012-08-23 08:00,23,19.83,19.94,19.83,19.9,1694
,2012-08-23 08:30,23,19.9,20.27,19.87,20.08,7197
,2012-08-23 09:00,23,20.08,20.1,19.92,19.94,2990
,2012-08-23 09:30,23,19.95,20.05,19.91,19.94,1737
,2012-08-23 10:00,23,19.94,19.94,19.76,19.76,4233
,2012-08-23 10:30,23,19.76,19.86,19.73,19.85,1926
,2012-08-23 11:00,23,19.84,19.89,19.79,19.84,1204
,2012-08-23 11:30,23,19.84,19.84,19.78,19.79,526
,2012-08-23 12:00,23,19.78,19.87,19.56,19.64,10337
,2012-08-23 12:30,23,19.64,19.72,19.62,19.7,1338
,2012-08-24 01:30,24,19.62,19.72,19.58,19.59,955
,2012-08-24 02:00,24,19.59,19.64,19.58,19.58,463
,2012-08-24 02:30,24,19.58,19.59,19.55,19.55,470
,2012-08-24 03:00,24,19.55,19.57,19.54,19.55,530
,2012-08-24 03:30,24,19.56,19.6,19.55,19.6,228
,2012-08-24 04:00,24,19.59,19.64,19.58,19.63,207
,2012-08-24 04:30,24,19.62,19.65,19.6,19.65,122
,2012-08-24 05:00,24,19.65,19.66,19.63,19.66,125
,2012-08-24 05:30,24,19.65,19.72,19.64,19.72,343
,2012-08-24 06:00,24,19.72,19.72,19.66,19.66,153
,2012-08-24 06:30,24,19.66,19.66,19.54,19.54,910
,2012-08-24 07:00,24,19.54,19.66,19.54,19.63,1086
,2012-08-24 07:30,24,19.64,19.65,19.57,19.62,655
,2012-08-24 08:00,24,19.62,19.66,19.62,19.64,620
,2012-08-24 08:30,24,19.63,19.66,19.56,19.63,1176
,2012-08-24 09:00,24,19.63,19.66,19.58,19.63,1139
,2012-08-24 09:30,24,19.63,19.66,19.56,19.58,1340
,2012-08-24 10:00,24,19.59,19.59,19.5,19.53,3171
,2012-08-24 10:30,24,19.54,19.55,19.48,19.49,1966
,2012-08-24 11:00,24,19.49,19.63,19.48,19.6,1726
,2012-08-24 11:30,24,19.59,19.64,19.5,19.61,974
,2012-08-24 12:00,24,19.62,19.62,19.53,19.61,1567
,2012-08-24 12:30,24,19.6,19.74,19.55,19.72,1848
,2012-08-27 06:30,27,19.7,19.91,19.7,19.86,1479
,2012-08-27 07:00,27,19.84,19.88,19.72,19.77,2201
,2012-08-27 07:30,27,19.77,19.89,19.72,19.84,1071
,2012-08-27 08:00,27,19.84,19.88,19.76,19.79,1155
,2012-08-27 08:30,27,19.79,19.85,19.78,19.81,1189
,2012-08-27 09:00,27,19.82,19.97,19.75,19.95,1979
,2012-08-27 09:30,27,19.95,19.97,19.78,19.87,2671
,2012-08-27 10:00,27,19.87,19.88,19.81,19.83,629
,2012-08-27 10:30,27,19.83,19.86,19.81,19.83,883
,2012-08-27 11:00,27,19.82,19.85,19.8,19.81,486
,2012-08-27 11:30,27,19.82,19.82,19.67,19.78,1840
,2012-08-27 12:00,27,19.78,19.82,19.52,19.55,5750
,2012-08-27 12:30,27,19.56,19.65,19.55,19.6,1089
,2012-08-28 01:30,28,19.63,19.65,19.47,19.48,972
,2012-08-28 02:00,28,19.48,19.56,19.45,19.55,649
,2012-08-28 02:30,28,19.56,19.56,19.48,19.49,333
,2012-08-28 03:00,28,19.5,19.53,19.47,19.52,330
,2012-08-28 03:30,28,19.52,19.63,19.52,19.62,334
,2012-08-28 04:00,28,19.62,19.67,19.59,19.65,260
,2012-08-28 04:30,28,19.65,19.73,19.65,19.71,516
,2012-08-28 05:00,28,19.72,19.72,19.66,19.68,132
,2012-08-28 05:30,28,19.68,19.73,19.67,19.7,256
,2012-08-28 06:00,28,19.71,19.72,19.63,19.7,234
,2012-08-28 06:30,28,19.7,19.71,19.66,19.71,128
,2012-08-28 07:00,28,19.71,19.78,19.68,19.7,2042
,2012-08-28 07:30,28,19.7,19.8,19.7,19.71,1317
,2012-08-28 08:00,28,19.7,19.85,19.69,19.8,2046
,2012-08-28 08:30,28,19.8,19.88,19.77,19.83,1223
,2012-08-28 09:00,28,19.83,19.9,19.8,19.85,1337
,2012-08-28 09:30,28,19.85,19.9,19.85,19.86,2164
,2012-08-28 10:00,28,19.85,19.86,19.8,19.83,1008
,2012-08-28 10:30,28,19.83,19.99,19.82,19.94,2993
,2012-08-28 11:00,28,19.94,20.08,19.89,20.05,4082
,2012-08-28 11:30,28,20.05,20.11,20,20.05,2587
,2012-08-28 12:00,28,20.05,20.16,19.97,20.12,5596
,2012-08-28 12:30,28,20.13,20.18,20.11,20.16,1829
,2012-08-29 01:30,29,20.18,20.19,20.13,20.14,566
,2012-08-29 02:00,29,20.14,20.18,20.14,20.17,204
,2012-08-29 02:30,29,20.16,20.17,20.07,20.07,574
,2012-08-29 03:00,29,20.07,20.08,20.01,20.02,383
,2012-08-29 03:30,29,20.02,20.16,20.02,20.15,1215
,2012-08-29 04:00,29,20.15,20.19,20.14,20.16,381
,2012-08-29 04:30,29,20.16,20.19,20.16,20.18,256
,2012-08-29 05:00,29,20.18,20.39,20.17,20.33,2242
,2012-08-29 05:30,29,20.32,20.33,20.26,20.27,444
,2012-08-29 06:00,29,20.28,20.37,20.27,20.36,789
,2012-08-29 06:30,29,20.36,20.38,20.23,20.23,991
,2012-08-29 07:00,29,20.24,20.24,20.01,20.05,5395
,2012-08-29 07:30,29,20.05,20.09,19.95,20.03,2981
,2012-08-29 08:00,29,20.03,20.1,19.95,19.98,1364
,2012-08-29 08:30,29,19.98,20.08,19.97,19.99,968
,2012-08-29 09:00,29,19.99,20.08,19.97,20.01,1699
,2012-08-29 09:30,29,20.01,20.03,19.89,19.96,3253
,2012-08-29 10:00,29,19.97,19.99,19.96,19.98,964
,2012-08-29 10:30,29,19.98,20.02,19.92,19.94,1529
,2012-08-29 11:00,29,19.94,19.94,19.84,19.92,4574
,2012-08-29 11:30,29,19.92,19.96,19.87,19.92,1813
,2012-08-29 12:00,29,19.93,20.04,19.71,19.74,9442
,2012-08-29 12:30,29,19.75,19.76,19.67,19.68,3098
,2012-08-30 01:30,30,19.75,19.78,19.71,19.73,596
,2012-08-30 02:00,30,19.72,19.72,19.68,19.7,229
,2012-08-30 02:30,30,19.7,19.74,19.7,19.72,228
,2012-08-30 03:00,30,19.71,19.76,19.7,19.75,352
,2012-08-30 03:30,30,19.74,19.76,19.72,19.73,324
,2012-08-30 04:00,30,19.73,19.76,19.72,19.74,181
,2012-08-30 04:30,30,19.75,19.75,19.72,19.73,179
,2012-08-30 05:00,30,19.73,19.74,19.68,19.69,682
,2012-08-30 05:30,30,19.69,19.74,19.69,19.72,334
,2012-08-30 06:00,30,19.72,19.79,19.71,19.79,750
,2012-08-30 06:30,30,19.79,19.84,19.77,19.82,548
,2012-08-30 07:00,30,19.82,19.85,19.67,19.81,1999
,2012-08-30 07:30,30,19.81,19.86,19.78,19.81,745
,2012-08-30 08:00,30,19.81,19.99,19.77,19.95,3889
,2012-08-30 08:30,30,19.95,20.1,19.95,20,3577
,2012-08-30 09:00,30,20.01,20.04,19.94,19.96,1500
,2012-08-30 09:30,30,19.97,19.98,19.91,19.92,772
,2012-08-30 10:00,30,19.93,19.96,19.89,19.89,1259
,2012-08-30 10:30,30,19.89,19.93,19.86,19.88,1170
,2012-08-30 11:00,30,19.89,19.93,19.85,19.93,1228
,2012-08-30 11:30,30,19.93,19.94,19.86,19.86,522
,2012-08-30 12:00,30,19.87,19.88,19.71,19.75,5106
,2012-08-30 12:30,30,19.75,19.82,19.73,19.81,1460
,2012-08-31 01:30,31,19.86,19.9,19.82,19.84,231
,2012-08-31 02:00,31,19.84,19.86,19.84,19.84,42
,2012-08-31 02:30,31,19.85,19.93,19.81,19.93,339
,2012-08-31 03:00,31,19.94,19.96,19.9,19.95,610
,2012-08-31 03:30,31,19.95,19.95,19.9,19.9,323
,2012-08-31 04:00,31,19.9,19.94,19.88,19.94,352
,2012-08-31 04:30,31,19.94,19.96,19.92,19.93,143
,2012-08-31 05:00,31,19.94,19.94,19.88,19.89,68
,2012-08-31 05:30,31,19.89,19.91,19.87,19.88,146
,2012-08-31 06:00,31,19.88,19.9,19.87,19.9,178
,2012-08-31 06:30,31,19.9,19.97,19.89,19.92,693
,2012-08-31 07:00,31,19.91,19.95,19.9,19.94,910
,2012-08-31 07:30,31,19.94,19.99,19.93,19.98,1222
,2012-08-31 08:00,31,19.98,19.99,19.92,19.93,814
,2012-08-31 08:30,31,19.93,19.98,19.92,19.97,502
,2012-08-31 09:00,31,19.97,19.99,19.83,19.87,3065
,2012-08-31 09:30,31,19.89,19.89,19.71,19.8,4258
,2012-08-31 10:00,31,19.8,19.84,19.7,19.77,2068
,2012-08-31 10:30,31,19.78,19.81,19.76,19.77,697
,2012-08-31 11:00,31,19.77,19.85,19.72,19.84,2477
,2012-08-31 11:30,31,19.85,19.85,19.72,19.73,2099
,2012-08-31 12:00,31,19.74,19.82,19.62,19.78,7285
,2012-08-31 12:30,31,19.78,19.82,19.72,19.77,1292
,2012-09-04 01:30,4,19.83,19.85,19.77,19.82,549
,2012-09-04 02:00,4,19.82,19.87,19.81,19.84,281
,2012-09-04 02:30,4,19.84,19.89,19.84,19.87,322
,2012-09-04 03:00,4,19.87,19.93,19.86,19.89,318
,2012-09-04 03:30,4,19.89,19.93,19.89,19.92,184
,2012-09-04 04:00,4,19.91,19.93,19.88,19.88,291
,2012-09-04 04:30,4,19.87,19.91,19.85,19.88,589
,2012-09-04 05:00,4,19.89,19.93,19.89,19.89,241
,2012-09-04 05:30,4,19.89,19.91,19.88,19.88,110
,2012-09-04 06:00,4,19.89,19.89,19.85,19.88,149
,2012-09-04 06:30,4,19.87,19.91,19.85,19.86,369
,2012-09-04 07:00,4,19.86,19.9,19.78,19.79,2322
,2012-09-04 07:30,4,19.79,19.8,19.76,19.77,732
,2012-09-04 08:00,4,19.77,19.85,19.75,19.83,1390
,2012-09-04 08:30,4,19.83,19.86,19.75,19.76,1125
,2012-09-04 09:00,4,19.76,19.78,19.71,19.73,1181
,2012-09-04 09:30,4,19.73,19.76,19.71,19.75,1445
,2012-09-04 10:00,4,19.74,19.75,19.7,19.74,1200
,2012-09-04 10:30,4,19.74,19.75,19.67,19.67,1271
,2012-09-04 11:00,4,19.68,19.68,19.61,19.62,2130
,2012-09-04 11:30,4,19.63,19.64,19.6,19.62,1324
,2012-09-04 12:00,4,19.63,19.63,19.31,19.34,12651
,2012-09-04 12:30,4,19.33,19.41,19.32,19.4,2770
,2012-09-05 01:30,5,19.41,19.52,19.32,19.36,1070
,2012-09-05 02:00,5,19.36,19.36,19.29,19.32,878
,2012-09-05 02:30,5,19.31,19.37,19.3,19.36,248
,2012-09-05 03:00,5,19.37,19.37,19.32,19.34,437
,2012-09-05 03:30,5,19.33,19.36,19.32,19.35,238
,2012-09-05 04:00,5,19.35,19.4,19.35,19.39,878
,2012-09-05 04:30,5,19.4,19.4,19.36,19.38,218
,2012-09-05 05:00,5,19.37,19.44,19.36,19.43,441
,2012-09-05 05:30,5,19.44,19.45,19.42,19.45,176
,2012-09-05 06:00,5,19.45,19.5,19.44,19.44,782
,2012-09-05 06:30,5,19.44,19.47,19.42,19.45,362
,2012-09-05 07:00,5,19.46,19.58,19.36,19.53,4582
,2012-09-05 07:30,5,19.53,19.54,19.47,19.48,957
,2012-09-05 08:00,5,19.48,19.53,19.47,19.48,1426
,2012-09-05 08:30,5,19.48,19.49,19.35,19.35,1856
,2012-09-05 09:00,5,19.36,19.37,19.26,19.37,2491
,2012-09-05 09:30,5,19.36,19.36,19.3,19.34,2026
,2012-09-05 10:00,5,19.33,19.35,19.32,19.34,1429
,2012-09-05 10:30,5,19.33,19.34,19.28,19.32,1255
,2012-09-05 11:00,5,19.31,19.32,19.26,19.28,1143
,2012-09-05 11:30,5,19.28,19.34,19.15,19.17,6441
,2012-09-05 12:00,5,19.18,19.18,18.98,19.07,9946
,2012-09-05 12:30,5,19.08,19.25,19.06,19.24,2217
,2012-09-05 13:00,5,19.25,19.25,19.25,19.25,1
,2012-09-06 01:30,6,19.18,19.23,19.15,19.19,791
,2012-09-06 02:00,6,19.19,19.2,19.16,19.17,314
,2012-09-06 02:30,6,19.17,19.25,19.15,19.23,568
,2012-09-06 03:00,6,19.22,19.24,19.2,19.21,287
,2012-09-06 03:30,6,19.21,19.27,19.18,19.2,952
,2012-09-06 04:00,6,19.2,19.2,19.12,19.13,502
,2012-09-06 04:30,6,19.13,19.17,19.13,19.13,175
,2012-09-06 05:00,6,19.13,19.14,19.07,19.11,630
,2012-09-06 05:30,6,19.11,19.11,19.07,19.08,102
,2012-09-06 06:00,6,19.08,19.1,19.06,19.07,160
,2012-09-06 06:30,6,19.07,19.1,19.06,19.1,291
,2012-09-06 07:00,6,19.1,19.13,19,19.05,2695
,2012-09-06 07:30,6,19.05,19.12,18.99,19.02,1688
,2012-09-06 08:00,6,19.03,19.09,19.01,19.08,1926
,2012-09-06 08:30,6,19.06,19.1,19.03,19.06,1097
,2012-09-06 09:00,6,19.05,19.05,18.99,19.03,1384
,2012-09-06 09:30,6,19.03,19.14,19.02,19.06,3841
,2012-09-06 10:00,6,19.06,19.08,19.03,19.07,1495
,2012-09-06 10:30,6,19.07,19.13,19.04,19.11,2014
,2012-09-06 11:00,6,19.1,19.15,19.03,19.08,1054
,2012-09-06 11:30,6,19.07,19.12,18.93,18.96,3732
,2012-09-06 12:00,6,18.96,18.96,18.81,18.91,10271
,2012-09-06 12:30,6,18.9,18.94,18.85,18.89,1206
,2012-09-07 01:30,7,19,19.15,18.96,19.12,1484
,2012-09-07 02:00,7,19.11,19.14,19.1,19.12,363
,2012-09-07 02:30,7,19.12,19.14,19.09,19.11,452
,2012-09-07 03:00,7,19.11,19.21,19.1,19.1,1339
,2012-09-07 03:30,7,19.11,19.18,19.05,19.14,650
,2012-09-07 04:00,7,19.15,19.16,19.13,19.13,168
,2012-09-07 04:30,7,19.13,19.14,19.06,19.11,616
,2012-09-07 05:00,7,19.11,19.11,19.08,19.08,61
,2012-09-07 05:30,7,19.07,19.08,19,19.04,396
,2012-09-07 06:00,7,19.05,19.1,19.03,19.08,283
,2012-09-07 06:30,7,19.08,19.08,19.03,19.07,147
,2012-09-07 07:00,7,19.07,19.09,19.02,19.09,1092
,2012-09-07 07:30,7,19.08,19.3,19.06,19.21,3587
,2012-09-07 08:00,7,19.21,19.27,19.17,19.25,1475
,2012-09-07 08:30,7,19.26,19.28,19.2,19.28,1171
,2012-09-07 09:00,7,19.27,19.56,19.25,19.49,7520
,2012-09-07 09:30,7,19.49,19.52,19.42,19.47,2592
,2012-09-07 10:00,7,19.46,19.49,19.39,19.46,2223
,2012-09-07 10:30,7,19.45,19.6,19.45,19.56,3840
,2012-09-07 11:00,7,19.56,19.6,19.47,19.49,1885
,2012-09-07 11:30,7,19.49,19.56,19.38,19.45,1593
,2012-09-07 12:00,7,19.45,19.48,19.32,19.37,3637
,2012-09-07 12:30,7,19.37,19.42,19.34,19.39,1602
,2012-09-10 01:30,10,19.3,19.53,19.3,19.53,909
,2012-09-10 02:00,10,19.52,19.68,19.5,19.55,1742
,2012-09-10 02:30,10,19.55,19.58,19.46,19.49,414
,2012-09-10 03:00,10,19.5,19.51,19.45,19.48,331
,2012-09-10 03:30,10,19.5,19.51,19.43,19.43,281
,2012-09-10 04:00,10,19.43,19.45,19.41,19.43,394
,2012-09-10 04:30,10,19.45,19.45,19.4,19.42,207
,2012-09-10 05:00,10,19.42,19.45,19.4,19.4,200
,2012-09-10 05:30,10,19.41,19.41,19.36,19.37,455
,2012-09-10 06:00,10,19.38,19.42,19.36,19.42,183
,2012-09-10 06:30,10,19.42,19.44,19.33,19.33,698
,2012-09-10 07:00,10,19.35,19.43,19.33,19.39,1173
,2012-09-10 07:30,10,19.39,19.58,19.38,19.53,1451
,2012-09-10 08:00,10,19.53,19.74,19.49,19.61,3440
,2012-09-10 08:30,10,19.61,19.63,19.52,19.52,1162
,2012-09-10 09:00,10,19.52,19.56,19.49,19.54,1286
,2012-09-10 09:30,10,19.53,19.55,19.42,19.48,1867
,2012-09-10 10:00,10,19.47,19.58,19.45,19.52,1462
,2012-09-10 10:30,10,19.52,19.56,19.43,19.44,1274
,2012-09-10 11:00,10,19.44,19.46,19.4,19.42,1347
,2012-09-10 11:30,10,19.42,19.49,19.35,19.37,1864
,2012-09-10 12:00,10,19.37,19.46,19.31,19.44,4178
,2012-09-10 12:30,10,19.43,19.48,19.39,19.43,1065
,2012-09-11 01:30,11,19.44,19.47,19.33,19.37,346
,2012-09-11 02:00,11,19.38,19.49,19.32,19.34,581
,2012-09-11 02:30,11,19.34,19.44,19.34,19.43,260
,2012-09-11 03:00,11,19.44,19.48,19.41,19.44,304
,2012-09-11 03:30,11,19.43,19.47,19.41,19.41,193
,2012-09-11 04:00,11,19.41,19.44,19.39,19.41,358
,2012-09-11 04:30,11,19.4,19.46,19.4,19.44,104
,2012-09-11 05:00,11,19.44,19.47,19.43,19.44,84
,2012-09-11 05:30,11,19.44,19.44,19.4,19.43,182
,2012-09-11 06:00,11,19.43,19.48,19.41,19.43,481
,2012-09-11 06:30,11,19.43,19.44,19.35,19.35,317
,2012-09-11 07:00,11,19.35,19.59,19.35,19.57,2105
,2012-09-11 07:30,11,19.56,19.65,19.54,19.6,1594
,2012-09-11 08:00,11,19.59,19.61,19.49,19.51,1543
,2012-09-11 08:30,11,19.51,19.61,19.47,19.6,1103
,2012-09-11 09:00,11,19.6,19.63,19.51,19.58,2271
,2012-09-11 09:30,11,19.57,19.62,19.51,19.53,1218
,2012-09-11 10:00,11,19.53,19.55,19.31,19.31,3843
,2012-09-11 10:30,11,19.31,19.44,19.3,19.42,2133
,2012-09-11 11:00,11,19.43,19.51,19.36,19.39,1553
,2012-09-11 11:30,11,19.39,19.42,19.33,19.38,1383
,2012-09-11 12:00,11,19.38,19.51,19.35,19.46,2967
,2012-09-11 12:30,11,19.46,19.47,19.39,19.43,1454
,2012-09-12 01:30,12,19.48,19.49,19.44,19.46,359
,2012-09-12 02:00,12,19.47,19.49,19.46,19.48,93
,2012-09-12 02:30,12,19.48,19.49,19.46,19.48,93
,2012-09-12 03:00,12,19.47,19.5,19.46,19.5,213
,2012-09-12 03:30,12,19.5,19.57,19.5,19.55,386
,2012-09-12 04:00,12,19.56,19.59,19.55,19.59,363
,2012-09-12 04:30,12,19.59,19.59,19.55,19.57,90
,2012-09-12 05:00,12,19.57,19.65,19.56,19.64,1337
,2012-09-12 05:30,12,19.63,19.83,19.62,19.71,2285
,2012-09-12 06:00,12,19.73,19.78,19.67,19.77,604
,2012-09-12 06:30,12,19.77,19.88,19.76,19.79,1480
,2012-09-12 07:00,12,19.78,19.89,19.67,19.81,2664
,2012-09-12 07:30,12,19.8,19.81,19.66,19.79,1404
,2012-09-12 08:00,12,19.78,19.82,19.72,19.75,1238
,2012-09-12 08:30,12,19.76,19.92,19.73,19.75,3499
,2012-09-12 09:00,12,19.75,19.83,19.75,19.79,810
,2012-09-12 09:30,12,19.78,19.79,19.59,19.66,2097
,2012-09-12 10:00,12,19.67,19.77,19.65,19.71,842
,2012-09-12 10:30,12,19.71,19.82,19.71,19.76,1287
,2012-09-12 11:00,12,19.77,19.82,19.69,19.75,955
,2012-09-12 11:30,12,19.75,19.77,19.71,19.72,511
,2012-09-12 12:00,12,19.73,19.81,19.7,19.74,2287
,2012-09-12 12:30,12,19.73,19.82,19.66,19.67,2056
,2012-09-13 01:30,13,19.74,19.83,19.74,19.78,716
,2012-09-13 02:00,13,19.8,19.83,19.77,19.81,129
,2012-09-13 02:30,13,19.81,19.87,19.79,19.84,493
,2012-09-13 03:00,13,19.84,19.86,19.81,19.82,191
,2012-09-13 03:30,13,19.82,19.83,19.77,19.78,251
,2012-09-13 04:00,13,19.78,19.82,19.77,19.79,236
,2012-09-13 04:30,13,19.8,19.84,19.78,19.81,345
,2012-09-13 05:00,13,19.81,19.84,19.81,19.83,67
,2012-09-13 05:30,13,19.84,19.84,19.83,19.83,49
,2012-09-13 06:00,13,19.83,19.84,19.8,19.82,155
,2012-09-13 06:30,13,19.82,19.84,19.77,19.78,641
,2012-09-13 07:00,13,19.77,19.83,19.76,19.77,585
,2012-09-13 07:30,13,19.77,19.86,19.75,19.84,625
,2012-09-13 08:00,13,19.84,19.86,19.8,19.81,608
,2012-09-13 08:30,13,19.8,19.88,19.8,19.84,834
,2012-09-13 09:00,13,19.83,19.95,19.82,19.92,2597
,2012-09-13 09:30,13,19.93,19.93,19.83,19.87,1353
,2012-09-13 10:00,13,19.86,19.92,19.78,19.9,1730
,2012-09-13 10:30,13,19.9,19.91,19.85,19.87,545
,2012-09-13 11:00,13,19.86,19.87,19.76,19.81,1052
,2012-09-13 11:30,13,19.81,19.91,19.63,19.72,3876
,2012-09-13 12:00,13,19.73,19.78,19.64,19.76,2030
,2012-09-13 12:30,13,19.76,19.79,19.67,19.67,831
,2012-09-14 01:30,14,19.8,19.89,19.73,19.78,575
,2012-09-14 02:00,14,19.78,19.78,19.73,19.75,70
,2012-09-14 02:30,14,19.75,19.82,19.75,19.82,107
,2012-09-14 03:00,14,19.82,19.85,19.82,19.84,112
,2012-09-14 03:30,14,19.84,19.86,19.76,19.82,258
,2012-09-14 04:00,14,19.82,19.98,19.81,19.93,1287
,2012-09-14 04:30,14,19.93,19.94,19.88,19.94,329
,2012-09-14 05:00,14,19.94,20.03,19.92,19.98,1958
,2012-09-14 05:30,14,19.99,20.01,19.96,20.01,310
,2012-09-14 06:00,14,20.02,20.03,19.98,20,471
,2012-09-14 06:30,14,20,20.02,19.97,20,636
,2012-09-14 07:00,14,20,20.09,19.93,19.97,2451
,2012-09-14 07:30,14,19.98,19.98,19.91,19.93,635
,2012-09-14 08:00,14,19.93,20.05,19.91,20.02,1407
,2012-09-14 08:30,14,20.02,20.1,20.02,20.1,1154
,2012-09-14 09:00,14,20.1,20.1,20.03,20.06,1448
,2012-09-14 09:30,14,20.07,20.2,20.05,20.17,3733
,2012-09-14 10:00,14,20.17,20.24,20.09,20.13,3866
,2012-09-14 10:30,14,20.14,20.19,20.12,20.15,919
,2012-09-14 11:00,14,20.15,20.25,20.1,20.13,2237
,2012-09-14 11:30,14,20.14,20.16,19.97,20.03,1739
,2012-09-14 12:00,14,20.03,20.08,19.84,19.87,3204
,2012-09-14 12:30,14,19.87,19.91,19.85,19.9,1382
,2012-09-17 01:30,17,19.88,19.97,19.85,19.96,692
,2012-09-17 02:00,17,19.96,19.97,19.92,19.94,170
,2012-09-17 02:30,17,19.91,19.97,19.91,19.97,207
,2012-09-17 03:00,17,19.98,20,19.96,19.98,386
,2012-09-17 03:30,17,19.98,19.99,19.91,19.93,117
,2012-09-17 04:00,17,19.93,19.99,19.92,19.95,167
,2012-09-17 04:30,17,19.96,19.97,19.88,19.89,322
,2012-09-17 05:00,17,19.9,19.98,19.89,19.97,347
,2012-09-17 05:30,17,19.97,20.09,19.97,20.05,358
,2012-09-17 06:00,17,20.05,20.07,20.04,20.06,51
,2012-09-17 06:30,17,20.06,20.07,20.03,20.05,104
,2012-09-17 07:00,17,20.06,20.1,19.9,19.96,1620
,2012-09-17 07:30,17,19.96,19.99,19.91,19.99,567
,2012-09-17 08:00,17,19.99,20.01,19.94,19.96,333
,2012-09-17 08:30,17,19.96,20.05,19.93,19.99,1060
,2012-09-17 09:00,17,19.98,20.04,19.95,19.97,645
,2012-09-17 09:30,17,19.97,20,19.88,19.98,1537
,2012-09-17 10:00,17,19.98,20.05,19.91,19.98,1189
,2012-09-17 10:30,17,19.98,20.02,19.97,19.99,372
,2012-09-17 11:00,17,20,20.05,19.94,19.98,663
,2012-09-17 11:30,17,19.97,20.03,19.97,20.02,916
,2012-09-17 12:00,17,20.02,20.05,19.98,20.03,3791
,2012-09-17 12:30,17,20.02,20.05,19.95,19.98,2021
,2012-09-18 01:30,18,19.98,20.02,19.94,19.96,890
,2012-09-18 02:00,18,19.96,19.99,19.95,19.95,249
,2012-09-18 02:30,18,19.95,19.95,19.87,19.93,715
,2012-09-18 03:00,18,19.92,19.93,19.65,19.71,2071
,2012-09-18 03:30,18,19.7,19.75,19.5,19.58,1394
,2012-09-18 04:00,18,19.59,19.65,19.59,19.65,474
,2012-09-18 04:30,18,19.64,19.64,19.58,19.63,183
,2012-09-18 05:00,18,19.65,19.7,19.64,19.69,191
,2012-09-18 05:30,18,19.7,19.74,19.69,19.71,258
,2012-09-18 06:00,18,19.71,19.71,19.58,19.63,269
,2012-09-18 06:30,18,19.64,19.73,19.6,19.7,440
,2012-09-18 07:00,18,19.7,19.73,19.52,19.63,1956
,2012-09-18 07:30,18,19.64,19.64,19.53,19.57,851
,2012-09-18 08:00,18,19.57,19.59,19.53,19.53,1085
,2012-09-18 08:30,18,19.53,19.57,19.52,19.56,774
,2012-09-18 09:00,18,19.56,19.58,19.48,19.53,1426
,2012-09-18 09:30,18,19.54,19.56,19.37,19.47,2747
,2012-09-18 10:00,18,19.47,19.48,19.43,19.43,493
,2012-09-18 10:30,18,19.44,19.47,19.41,19.43,513
,2012-09-18 11:00,18,19.44,19.44,19.39,19.43,542
,2012-09-18 11:30,18,19.44,19.5,19.43,19.45,673
,2012-09-18 12:00,18,19.46,19.58,19.42,19.44,1253
,2012-09-18 12:30,18,19.44,19.45,19.3,19.33,1685
,2012-09-19 01:30,19,19.38,19.43,19.37,19.38,316
,2012-09-19 02:00,19,19.37,19.41,19.34,19.39,138
,2012-09-19 02:30,19,19.39,19.44,19.38,19.44,54
,2012-09-19 03:00,19,19.43,19.44,19.42,19.43,56
,2012-09-19 03:30,19,19.41,19.41,19.33,19.35,148
,2012-09-19 04:00,19,19.35,19.36,19.31,19.35,79
,2012-09-19 04:30,19,19.34,19.37,19.34,19.37,183
,2012-09-19 05:00,19,19.35,19.38,19.34,19.38,118
,2012-09-19 05:30,19,19.37,19.42,19.36,19.4,131
,2012-09-19 06:00,19,19.38,19.41,19.36,19.41,184
,2012-09-19 06:30,19,19.4,19.42,19.37,19.4,69
,2012-09-19 07:00,19,19.4,19.43,19.38,19.4,484
,2012-09-19 07:30,19,19.4,19.42,19.35,19.38,567
,2012-09-19 08:00,19,19.39,19.43,19.37,19.41,522
,2012-09-19 08:30,19,19.41,19.5,19.39,19.47,1259
,2012-09-19 09:00,19,19.47,19.51,19.15,19.16,2507
,2012-09-19 09:30,19,19.16,19.27,19.13,19.25,1429
,2012-09-19 10:00,19,19.25,19.26,19.16,19.17,778
,2012-09-19 10:30,19,19.16,19.19,19.02,19.05,2522
,2012-09-19 11:00,19,19.07,19.14,19.03,19.03,865
,2012-09-19 11:30,19,19.03,19.07,18.97,19,1097
,2012-09-19 12:00,19,19,19.01,18.93,18.97,2193
,2012-09-19 12:30,19,18.97,19.13,18.95,19.11,1890
,2012-09-20 01:30,20,19.13,19.18,19.12,19.13,133
,2012-09-20 02:00,20,19.14,19.19,19.12,19.16,143
,2012-09-20 02:30,20,19.15,19.18,18.97,19.05,322
,2012-09-20 03:00,20,19.05,19.12,19.04,19.1,102
,2012-09-20 03:30,20,19.12,19.15,19.11,19.13,41
,2012-09-20 04:00,20,19.13,19.13,19.08,19.09,157
,2012-09-20 04:30,20,19.09,19.13,19.01,19.09,169
,2012-09-20 05:00,20,19.09,19.13,19.07,19.13,80
,2012-09-20 05:30,20,19.13,19.13,19.1,19.13,54
,2012-09-20 06:00,20,19.13,19.17,19.11,19.14,109
,2012-09-20 06:30,20,19.13,19.17,19.1,19.12,335
,2012-09-20 07:00,20,19.13,19.14,19.02,19.04,761
,2012-09-20 07:30,20,19.03,19.07,19,19.06,418
,2012-09-20 08:00,20,19.04,19.08,19,19.05,474
,2012-09-20 08:30,20,19.05,19.08,18.99,19.08,749
,2012-09-20 09:00,20,19.07,19.17,19.05,19.14,871
,2012-09-20 09:30,20,19.14,19.18,19.09,19.15,901
,2012-09-20 10:00,20,19.14,19.17,19.09,19.11,505
,2012-09-20 10:30,20,19.12,19.21,19.11,19.19,1046
,2012-09-20 11:00,20,19.19,19.25,19.16,19.2,894
,2012-09-20 11:30,20,19.2,19.2,19.11,19.18,411
,2012-09-20 12:00,20,19.18,19.3,19.16,19.2,1707
,2012-09-20 12:30,20,19.21,19.26,19.18,19.23,684
,2012-09-21 01:30,21,19.23,19.25,19.13,19.2,202
,2012-09-21 02:00,21,19.24,19.26,19.18,19.25,63
,2012-09-21 02:30,21,19.23,19.3,19.23,19.28,138
,2012-09-21 03:00,21,19.29,19.31,19.24,19.28,186
,2012-09-21 03:30,21,19.29,19.66,19.29,19.64,1141
,2012-09-21 04:00,21,19.63,19.67,19.56,19.61,97
,2012-09-21 04:30,21,19.57,19.6,19.53,19.54,169
,2012-09-21 05:00,21,19.55,19.57,19.55,19.56,93
,2012-09-21 05:30,21,19.55,19.56,19.54,19.56,74
,2012-09-21 06:00,21,19.56,19.56,19.55,19.55,43
,2012-09-21 06:30,21,19.56,19.57,19.47,19.49,566
,2012-09-21 07:00,21,19.48,19.7,19.48,19.65,1214
,2012-09-21 07:30,21,19.63,19.7,19.57,19.59,961
,2012-09-21 08:00,21,19.59,19.6,19.57,19.6,412
,2012-09-21 08:30,21,19.59,19.59,19.49,19.51,1034
,2012-09-21 09:00,21,19.52,19.57,19.51,19.54,244
,2012-09-21 09:30,21,19.53,19.54,19.49,19.49,157
,2012-09-21 10:00,21,19.49,19.54,19.46,19.51,414
,2012-09-21 10:30,21,19.5,19.53,19.5,19.52,150
,2012-09-21 11:00,21,19.51,19.53,19.5,19.51,450
,2012-09-21 11:30,21,19.52,19.53,19.47,19.47,195
,2012-09-21 12:00,21,19.48,19.48,19.36,19.37,1089
,2012-09-21 12:30,21,19.36,19.4,19.3,19.4,651
,2012-09-24 01:30,24,19.38,19.4,19.28,19.3,419
,2012-09-24 02:00,24,19.3,19.31,19.28,19.3,235
,2012-09-24 02:30,24,19.3,19.35,19.28,19.35,56
,2012-09-24 03:00,24,19.34,19.4,19.34,19.35,93
,2012-09-24 03:30,24,19.38,19.4,19.35,19.4,119
,2012-09-24 04:00,24,19.4,19.4,19.32,19.32,124
,2012-09-24 04:30,24,19.33,19.35,19.26,19.28,134
,2012-09-24 05:00,24,19.27,19.3,19.25,19.3,56
,2012-09-24 05:30,24,19.29,19.32,19.26,19.29,137
,2012-09-24 06:00,24,19.3,19.31,19.26,19.29,51
,2012-09-24 06:30,24,19.29,19.37,19.21,19.33,414
,2012-09-24 07:00,24,19.34,19.35,19.22,19.27,294
,2012-09-24 07:30,24,19.26,19.33,19.25,19.32,272
,2012-09-24 08:00,24,19.33,19.6,19.33,19.55,2091
,2012-09-24 08:30,24,19.55,19.62,19.51,19.53,1290
,2012-09-24 09:00,24,19.54,19.61,19.51,19.6,680
,2012-09-24 09:30,24,19.6,19.62,19.54,19.6,452
,2012-09-24 10:00,24,19.59,19.6,19.57,19.59,406
,2012-09-24 10:30,24,19.6,19.6,19.5,19.56,543
,2012-09-24 11:00,24,19.56,19.56,19.5,19.52,706
,2012-09-24 11:30,24,19.53,19.56,19.47,19.47,389
,2012-09-24 12:00,24,19.47,19.52,19.39,19.5,1923
,2012-09-24 12:30,24,19.5,19.52,19.34,19.37,1739
,2012-09-25 01:30,25,19.45,19.48,19.38,19.48,288
,2012-09-25 02:00,25,19.48,19.49,19.4,19.45,308
,2012-09-25 02:30,25,19.47,19.59,19.47,19.59,421
,2012-09-25 03:00,25,19.58,19.61,19.58,19.59,381
,2012-09-25 03:30,25,19.6,19.61,19.58,19.58,78
,2012-09-25 04:00,25,19.59,19.59,19.57,19.58,203
,2012-09-25 04:30,25,19.58,19.59,19.57,19.57,90
,2012-09-25 05:00,25,19.57,19.61,19.57,19.6,239
,2012-09-25 05:30,25,19.6,19.65,19.59,19.63,434
,2012-09-25 06:00,25,19.63,19.65,19.61,19.64,246
,2012-09-25 06:30,25,19.64,19.64,19.61,19.64,179
,2012-09-25 07:00,25,19.64,19.75,19.61,19.72,1726
,2012-09-25 07:30,25,19.71,19.88,19.71,19.81,2175
,2012-09-25 08:00,25,19.81,19.88,19.8,19.83,776
,2012-09-25 08:30,25,19.81,19.83,19.78,19.82,231
,2012-09-25 09:00,25,19.83,19.84,19.75,19.77,824
,2012-09-25 09:30,25,19.79,19.79,19.67,19.7,580
,2012-09-25 10:00,25,19.7,19.76,19.69,19.75,232
,2012-09-25 10:30,25,19.76,19.77,19.73,19.74,328
,2012-09-25 11:00,25,19.75,19.78,19.74,19.74,225
,2012-09-25 11:30,25,19.76,19.8,19.75,19.8,603
,2012-09-25 12:00,25,19.8,19.88,19.77,19.81,1199
,2012-09-25 12:30,25,19.82,19.82,19.74,19.8,452
,2012-09-26 01:30,26,19.79,19.91,19.79,19.88,469
,2012-09-26 02:00,26,19.88,19.88,19.85,19.88,245
,2012-09-26 02:30,26,19.89,19.97,19.89,19.97,348
,2012-09-26 03:00,26,19.97,19.98,19.96,19.96,207
,2012-09-26 03:30,26,19.95,19.98,19.95,19.97,146
,2012-09-26 04:00,26,19.97,20,19.96,19.99,388
,2012-09-26 04:30,26,19.99,20.02,19.97,20.02,820
,2012-09-26 05:00,26,20,20.03,19.99,19.99,131
,2012-09-26 05:30,26,20,20,19.95,19.99,48
,2012-09-26 06:00,26,19.97,19.98,19.89,19.91,144
,2012-09-26 06:30,26,19.91,19.97,19.85,19.96,271
,2012-09-26 07:00,26,19.96,19.97,19.62,19.66,1017
,2012-09-26 07:30,26,19.65,19.71,19.58,19.71,327
,2012-09-26 08:00,26,19.7,19.71,19.59,19.61,221
,2012-09-26 08:30,26,19.62,19.63,19.52,19.57,349
,2012-09-26 09:00,26,19.57,19.68,19.55,19.65,316
,2012-09-26 09:30,26,19.66,19.68,19.27,19.4,586
,2012-09-26 10:00,26,19.38,19.51,19.38,19.47,259
,2012-09-26 10:30,26,19.49,19.49,19.45,19.48,223
,2012-09-26 11:00,26,19.47,19.55,19.47,19.48,345
,2012-09-26 11:30,26,19.49,19.55,19.45,19.53,156
,2012-09-26 12:00,26,19.52,19.65,19.45,19.51,975
,2012-09-26 12:30,26,19.5,19.53,19.41,19.43,613
,2012-09-27 01:30,27,19.42,19.55,19.4,19.55,451
,2012-09-27 02:00,27,19.52,19.53,19.5,19.53,47
,2012-09-27 02:30,27,19.53,19.63,19.51,19.63,314
,2012-09-27 03:00,27,19.6,19.63,19.58,19.61,64
,2012-09-27 03:30,27,19.61,19.66,19.61,19.66,110
,2012-09-27 04:00,27,19.65,19.68,19.65,19.67,87
,2012-09-27 04:30,27,19.69,19.7,19.68,19.68,35
,2012-09-27 05:00,27,19.69,19.72,19.68,19.72,223
,2012-09-27 05:30,27,19.71,19.71,19.68,19.71,43
,2012-09-27 06:00,27,19.72,19.72,19.65,19.71,186
,2012-09-27 06:30,27,19.69,19.69,19.59,19.62,58
,2012-09-27 07:00,27,19.59,19.63,19.31,19.44,561
,2012-09-27 07:30,27,19.42,19.46,19.4,19.44,84
,2012-09-27 08:00,27,19.46,19.46,19.41,19.42,42
,2012-09-27 08:30,27,19.4,19.42,19.35,19.37,279
,2012-09-27 09:00,27,19.38,19.4,19.37,19.38,169
,2012-09-27 09:30,27,19.38,19.45,19.35,19.44,819
,2012-09-27 10:00,27,19.42,19.44,19.41,19.41,179
,2012-09-27 10:30,27,19.41,19.7,19.41,19.68,903
,2012-09-27 11:00,27,19.69,19.79,19.69,19.73,740
,2012-09-27 11:30,27,19.74,19.75,19.59,19.63,255
,2012-09-27 12:00,27,19.63,19.63,19.5,19.6,681
,2012-09-27 12:30,27,19.6,19.67,19.59,19.61,499
,2012-09-28 01:30,28,19.61,19.68,19.61,19.65,189
,2012-09-28 02:00,28,19.67,19.67,19.66,19.66,29
,2012-09-28 02:30,28,19.67,19.68,19.66,19.67,116
,2012-09-28 03:00,28,19.67,19.68,19.58,19.59,49
,2012-09-28 03:30,28,19.59,19.6,19.59,19.6,254
,2012-09-28 04:00,28,19.59,19.6,19.59,19.6,23
,2012-09-28 04:30,28,19.6,19.6,19.5,19.5,28
,2012-09-28 05:00,28,19.5,19.6,19.5,19.6,50
,2012-09-28 05:30,28,19.51,19.51,19.5,19.51,73
,2012-09-28 06:00,28,19.5,19.51,19.5,19.5,96
,2012-09-28 06:30,28,19.54,19.55,19.5,19.5,95
,2012-09-28 07:00,28,19.5,19.5,19.44,19.44,167
,2012-09-28 07:30,28,19.47,19.52,19.43,19.45,387
,2012-09-28 08:00,28,19.45,19.5,19.43,19.49,199
,2012-09-28 08:30,28,19.37,19.42,19.36,19.4,351
,2012-09-28 09:00,28,19.38,19.49,19.36,19.49,411
,2012-09-28 09:30,28,19.45,19.53,19.44,19.47,470
,2012-09-28 10:00,28,19.49,19.51,19.47,19.5,158
,2012-09-28 10:30,28,19.52,19.57,19.52,19.57,275
,2012-09-28 11:00,28,19.57,19.59,19.56,19.56,263
,2012-09-28 11:30,28,19.57,19.57,19.53,19.53,315
,2012-09-28 12:00,28,19.53,19.72,19.51,19.54,1078