,2009-08-06 12:00,6,14.72,14.72,14.72,14.72,2
,2009-08-06 14:30,6,14.6,14.62,14.6,14.62,4
,2009-08-06 15:00,6,14.635,14.635,14.63,14.63,7
,2009-08-06 19:00,7,14.6,14.6,14.6,14.6,1
,2009-08-07 08:30,7,14.82,14.82,14.82,14.82,1
,2009-08-07 12:00,7,14.795,14.795,14.795,14.795,2
,2009-08-10 03:00,10,14.61,14.61,14.61,14.61,1
,2009-08-10 07:00,10,14.41,14.425,14.4,14.425,6
,2009-08-10 12:00,10,14.44,14.455,14.44,14.455,2
,2009-08-11 01:00,11,14.52,14.52,14.52,14.52,1
,2009-08-11 02:00,11,14.54,14.54,14.54,14.54,15
,2009-08-11 12:00,11,14.42,14.42,14.42,14.42,1
,2009-08-11 12:30,11,14.405,14.405,14.405,14.405,3
,2009-08-11 19:00,12,14.42,14.42,14.42,14.42,1
,2009-08-12 06:30,12,14.315,14.315,14.315,14.315,1
,2009-08-12 11:00,12,14.645,14.645,14.645,14.645,1
,2009-08-12 11:30,12,14.6,14.6,14.6,14.6,10
,2009-08-12 12:00,12,14.6,14.645,14.6,14.645,2
,2009-08-12 13:00,12,14.58,14.58,14.58,14.58,1
,2009-08-12 14:00,12,14.63,14.63,14.63,14.63,1
,2009-08-13 08:30,13,14.9,14.9,14.9,14.9,1
,2009-08-13 11:30,13,15.07,15.07,15.07,15.07,4
,2009-08-13 12:00,13,15.055,15.075,15.055,15.07,11
,2009-08-14 07:00,14,15.13,15.13,15.13,15.13,10
,2009-08-14 10:30,14,14.7,14.7,14.7,14.7,1
,2009-08-14 12:00,14,14.81,14.81,14.795,14.795,2
,2009-08-17 06:30,17,14.225,14.225,14.225,14.225,1
,2009-08-17 07:00,17,14.175,14.175,14.155,14.155,2
,2009-08-17 07:30,17,14.165,14.165,14.165,14.165,1
,2009-08-17 09:00,17,14.06,14.06,14.06,14.06,1
,2009-08-17 12:00,17,14.01,14.05,14.01,14.05,9
,2009-08-17 12:30,17,14.045,14.05,14.045,14.05,3
,2009-08-18 08:00,18,13.955,13.955,13.955,13.955,1
,2009-08-18 20:00,19,14.12,14.12,14.12,14.12,1
,2009-08-19 01:30,19,13.85,13.85,13.8,13.8,3
,2009-08-19 02:30,19,13.75,13.75,13.75,13.75,1
,2009-08-19 08:30,19,13.85,13.85,13.85,13.85,1
,2009-08-19 09:30,19,13.805,13.805,13.805,13.805,3
,2009-08-19 10:30,19,13.93,13.93,13.93,13.93,1
,2009-08-19 11:30,19,13.99,13.99,13.99,13.99,1
,2009-08-19 12:00,19,13.95,13.95,13.925,13.93,10
,2009-08-19 12:30,19,13.93,13.945,13.93,13.945,12
,2009-08-19 13:30,19,13.92,13.92,13.92,13.92,1
,2009-08-19 14:30,19,13.86,13.86,13.85,13.85,2
,2009-08-20 07:30,20,13.925,13.925,13.925,13.925,9
,2009-08-20 08:00,20,13.9,13.9,13.9,13.9,2
,2009-08-20 08:30,20,13.95,13.95,13.95,13.95,4
,2009-08-20 09:30,20,13.925,13.925,13.925,13.925,1
,2009-08-20 12:00,20,13.95,13.955,13.95,13.955,2
,2009-08-21 09:00,21,14.27,14.27,14.26,14.26,3
,2009-08-21 09:30,21,14.21,14.21,14.21,14.21,2
,2009-08-21 10:30,21,14.23,14.23,14.23,14.23,0
,2009-08-21 12:00,21,14.235,14.235,14.235,14.235,1
,2009-08-21 13:00,21,14.235,14.235,14.235,14.235,1
,2009-08-23 18:30,24,14.305,14.305,14.305,14.305,1
,2009-08-23 23:00,24,14.415,14.42,14.415,14.42,5
,2009-08-24 07:30,24,14.495,14.495,14.495,14.495,1
,2009-08-24 12:00,24,14.315,14.315,14.275,14.275,3
,2009-08-24 13:00,24,14.24,14.24,14.24,14.24,4
,2009-08-24 14:30,24,14.22,14.22,14.22,14.22,1
,2009-08-25 08:00,25,14.395,14.395,14.395,14.395,1
,2009-08-25 11:30,25,14.43,14.43,14.43,14.43,1
,2009-08-25 12:00,25,14.365,14.365,14.365,14.365,1
,2009-08-26 00:30,26,14.48,14.48,14.48,14.48,1
,2009-08-26 07:00,26,14.375,14.375,14.375,14.375,6
,2009-08-26 08:30,26,14.355,14.355,14.355,14.355,1
,2009-08-26 09:00,26,14.31,14.31,14.31,14.31,1
,2009-08-26 11:00,26,14.34,14.34,14.34,14.34,0
,2009-08-26 11:30,26,14.33,14.33,14.32,14.32,0
,2009-08-26 12:00,26,14.31,14.32,14.31,14.32,1
,2009-08-26 12:30,26,14.315,14.315,14.315,14.315,1
,2009-08-26 15:30,26,14.41,14.41,14.41,14.41,2
,2009-08-26 19:30,27,14.3,14.3,14.3,14.3,1
,2009-08-26 22:30,27,14.275,14.275,14.275,14.275,6
,2009-08-27 03:30,27,14.275,14.275,14.275,14.275,3
,2009-08-27 04:00,27,14.275,14.275,14.275,14.275,28
,2009-08-27 09:30,27,14.24,14.24,14.24,14.24,1
,2009-08-27 10:00,27,14.155,14.16,14.155,14.155,3
,2009-08-27 10:30,27,14.22,14.22,14.22,14.22,1
,2009-08-27 11:30,27,14.25,14.25,14.25,14.25,1
,2009-08-27 13:30,27,14.38,14.38,14.35,14.35,2
,2009-08-27 15:00,27,14.36,14.375,14.36,14.37,5
,2009-08-27 19:00,28,14.415,14.415,14.415,14.415,3
,2009-08-28 04:00,28,14.525,14.525,14.525,14.525,1
,2009-08-28 06:00,28,14.565,14.565,14.56,14.56,3
,2009-08-28 07:30,28,14.775,14.775,14.755,14.755,2
,2009-08-28 08:30,28,14.805,14.86,14.805,14.86,7
,2009-08-28 09:00,28,14.78,14.78,14.78,14.78,1
,2009-08-28 10:00,28,14.905,14.905,14.905,14.905,1
,2009-08-28 12:00,28,14.85,14.855,14.85,14.855,3
,2009-08-28 12:30,28,14.85,14.85,14.85,14.85,1
,2009-08-28 13:30,28,14.815,14.815,14.815,14.815,1
,2009-08-28 15:00,28,14.805,14.825,14.805,14.825,5
,2009-08-28 16:00,28,14.84,14.84,14.84,14.84,1
,2009-08-31 08:00,31,14.695,14.695,14.67,14.67,3
,2009-08-31 08:30,31,14.67,14.67,14.67,14.67,1
,2009-08-31 12:00,31,14.89,14.95,14.89,14.95,4
,2009-08-31 14:30,31,14.93,14.93,14.93,14.93,1
,2009-08-31 15:00,31,14.93,14.93,14.93,14.93,1
,2009-08-31 18:30,1,14.945,14.945,14.945,14.945,1
,2009-09-01 07:00,1,14.895,14.895,14.895,14.895,17
,2009-09-01 08:30,1,14.95,14.955,14.945,14.95,68
,2009-09-01 09:30,1,15.025,15.025,15.025,15.025,1
,2009-09-01 10:00,1,14.81,14.81,14.81,14.81,1
,2009-09-01 10:30,1,14.79,14.81,14.79,14.81,2
,2009-09-01 11:30,1,14.835,14.835,14.83,14.83,1
,2009-09-01 12:00,1,15.07,15.12,15.07,15.1,17
,2009-09-01 13:00,1,15.06,15.06,15.06,15.06,1
,2009-09-01 15:30,1,15.065,15.065,15.065,15.065,1
,2009-09-01 17:00,2,15.065,15.065,15.065,15.065,1
,2009-09-01 18:30,2,15.04,15.04,15.04,15.04,2
,2009-09-01 20:30,2,15.01,15.01,15.01,15.01,1
,2009-09-01 21:00,2,14.99,14.99,14.99,14.99,2
,2009-09-02 02:00,2,15.045,15.045,15.045,15.045,1
,2009-09-02 07:00,2,14.925,15.065,14.925,15.065,13
,2009-09-02 08:00,2,15.08,15.15,15.08,15.15,5
,2009-09-02 08:30,2,15.105,15.105,15.105,15.105,1
,2009-09-02 09:00,2,15.105,15.105,15.03,15.03,2
,2009-09-02 09:30,2,15.02,15.08,15.02,15.08,2
,2009-09-02 10:00,2,15.17,15.24,15.17,15.24,7
,2009-09-02 10:30,2,15.23,15.23,15.215,15.215,3
,2009-09-02 11:00,2,15.26,15.26,15.26,15.26,1
,2009-09-02 12:00,2,15.5,15.5,15.4,15.4,11
,2009-09-02 14:30,2,15.49,15.49,15.49,15.49,1
,2009-09-02 15:30,2,15.45,15.45,15.45,15.45,1
,2009-09-02 20:30,3,15.465,15.465,15.465,15.465,1
,2009-09-03 00:00,3,15.5,15.5,15.5,15.5,1
,2009-09-03 03:30,3,15.75,15.75,15.735,15.735,2
,2009-09-03 04:00,3,15.74,15.74,15.74,15.74,1
,2009-09-03 07:00,3,15.81,15.85,15.81,15.85,8
,2009-09-03 07:30,3,15.75,15.75,15.75,15.75,7
,2009-09-03 08:00,3,15.72,15.72,15.72,15.72,2
,2009-09-03 08:30,3,15.815,15.815,15.815,15.815,20
,2009-09-03 10:30,3,15.985,15.985,15.93,15.93,6
,2009-09-03 11:00,3,15.94,15.94,15.93,15.93,3
,2009-09-03 12:00,3,15.95,16.3,15.95,16.25,14
,2009-09-03 12:30,3,16.27,16.27,16.25,16.255,14
,2009-09-03 13:00,3,16.21,16.21,16.19,16.19,3
,2009-09-03 14:00,3,16.14,16.14,16.14,16.14,1
,2009-09-03 14:30,3,16.18,16.18,16.18,16.18,1
,2009-09-03 17:00,4,16.215,16.215,16.215,16.215,1
,2009-09-03 17:30,4,16.34,16.34,16.34,16.34,2
,2009-09-03 22:00,4,16.18,16.18,16.135,16.135,2
,2009-09-04 00:00,4,16.175,16.175,16.175,16.175,1
,2009-09-04 02:30,4,16,16,16,16,2
,2009-09-04 03:00,4,15.975,15.975,15.975,15.975,1
,2009-09-04 05:00,4,16.015,16.015,16,16,2
,2009-09-04 06:30,4,16.095,16.095,16.095,16.095,3
,2009-09-04 07:30,4,16.065,16.065,16.065,16.065,6
,2009-09-04 08:00,4,16.1,16.1,16.1,16.1,1
,2009-09-04 08:30,4,16.12,16.12,16.12,16.12,1
,2009-09-04 09:00,4,16.125,16.165,16.105,16.105,16
,2009-09-04 10:30,4,16.2,16.2,16.19,16.19,2
,2009-09-04 11:00,4,16.255,16.265,16.255,16.255,3
,2009-09-04 11:30,4,16.305,16.4,16.305,16.4,3
,2009-09-04 14:00,4,16.27,16.3,16.27,16.3,50
,2009-09-04 14:30,4,16.3,16.3,16.3,16.3,1
,2009-09-06 19:00,8,16.21,16.21,16.21,16.21,1
,2009-09-07 10:00,8,16.41,16.41,16.4,16.405,6
,2009-09-07 19:30,8,16.515,16.515,16.515,16.515,2
,2009-09-07 21:30,8,16.515,16.515,16.515,16.515,2
,2009-09-08 07:00,8,16.735,16.735,16.66,16.7,3
,2009-09-08 07:30,8,16.76,16.78,16.76,16.78,2
,2009-09-08 08:00,8,16.75,16.75,16.745,16.745,2
,2009-09-08 09:00,8,16.735,16.78,16.735,16.78,4
,2009-09-08 09:30,8,16.78,16.78,16.78,16.78,1
,2009-09-08 10:00,8,16.82,16.82,16.815,16.815,3
,2009-09-08 10:30,8,16.83,16.83,16.83,16.83,3
,2009-09-08 11:00,8,16.5,16.56,16.5,16.555,10
,2009-09-08 12:00,8,16.5,16.54,16.49,16.54,8
,2009-09-08 12:30,8,16.535,16.575,16.535,16.575,3
,2009-09-08 13:00,8,16.545,16.545,16.545,16.545,1
,2009-09-08 13:30,8,16.51,16.51,16.51,16.51,1
,2009-09-08 18:30,9,16.73,16.73,16.72,16.725,4
,2009-09-08 19:00,9,16.685,16.685,16.68,16.68,2
,2009-09-08 19:30,9,16.685,16.685,16.685,16.685,2
,2009-09-08 23:00,9,16.565,16.565,16.565,16.565,2
,2009-09-09 06:30,9,16.49,16.505,16.49,16.505,9
,2009-09-09 07:00,9,16.58,16.58,16.58,16.58,4
,2009-09-09 08:00,9,16.6,16.6,16.585,16.595,4
,2009-09-09 08:30,9,16.63,16.63,16.55,16.55,7
,2009-09-09 09:00,9,16.63,16.72,16.63,16.67,25
,2009-09-09 10:00,9,16.71,16.71,16.655,16.68,3
,2009-09-09 10:30,9,16.7,16.72,16.7,16.72,2
,2009-09-09 11:00,9,16.65,16.65,16.65,16.65,1
,2009-09-09 11:30,9,16.635,16.635,16.54,16.555,21
,2009-09-09 12:00,9,16.515,16.52,16.495,16.515,17
,2009-09-09 12:30,9,16.495,16.495,16.495,16.495,2
,2009-09-09 13:00,9,16.495,16.5,16.35,16.455,20
,2009-09-09 13:30,9,16.405,16.405,16.405,16.405,1
,2009-09-09 14:00,9,16.395,16.395,16.36,16.36,3
,2009-09-09 14:30,9,16.325,16.34,16.325,16.34,3
,2009-09-09 15:00,9,16.39,16.39,16.39,16.39,1
,2009-09-09 15:30,9,16.385,16.385,16.385,16.385,1
,2009-09-09 17:00,10,16.375,16.375,16.365,16.365,5
,2009-09-10 02:30,10,16.455,16.455,16.455,16.455,4
,2009-09-10 05:00,10,16.295,16.295,16.2,16.2,14
,2009-09-10 06:00,10,16.16,16.16,16.14,16.14,5
,2009-09-10 07:00,10,16.275,16.275,16.23,16.25,16
,2009-09-10 07:30,10,16.325,16.485,16.325,16.42,6
,2009-09-10 08:00,10,16.43,16.44,16.37,16.37,6
,2009-09-10 08:30,10,16.35,16.41,16.345,16.365,4
,2009-09-10 09:30,10,16.535,16.545,16.525,16.545,5
,2009-09-10 10:00,10,16.59,16.62,16.57,16.595,5
,2009-09-10 10:30,10,16.545,16.545,16.47,16.47,4
,2009-09-10 11:00,10,16.575,16.575,16.575,16.575,1
,2009-09-10 11:30,10,16.63,16.745,16.63,16.715,8
,2009-09-10 12:00,10,16.68,16.72,16.68,16.72,4
,2009-09-10 13:00,10,16.715,16.72,16.715,16.72,5
,2009-09-10 22:00,11,16.855,16.855,16.855,16.855,2
,2009-09-10 22:30,11,16.855,16.855,16.855,16.855,2
,2009-09-11 01:00,11,16.94,16.94,16.935,16.935,3
,2009-09-11 02:00,11,16.83,16.83,16.83,16.83,5
,2009-09-11 02:30,11,16.915,16.915,16.915,16.915,1
,2009-09-11 03:30,11,16.8,16.8,16.8,16.8,5
,2009-09-11 06:00,11,16.92,16.92,16.92,16.92,1
,2009-09-11 08:00,11,16.93,17.045,16.93,16.99,40
,2009-09-11 08:30,11,16.98,16.98,16.93,16.93,2
,2009-09-11 09:00,11,16.895,16.965,16.895,16.965,3
,2009-09-11 09:30,11,16.99,16.99,16.99,16.99,5
,2009-09-11 10:00,11,16.965,16.965,16.965,16.965,4
,2009-09-11 11:00,11,16.76,16.76,16.76,16.76,1
,2009-09-11 11:30,11,16.73,16.73,16.73,16.73,4
,2009-09-11 12:00,11,16.74,16.74,16.735,16.735,4
,2009-09-11 12:30,11,16.78,16.78,16.78,16.78,8
,2009-09-11 13:30,11,16.83,16.83,16.825,16.825,6
,2009-09-11 14:30,11,16.88,16.88,16.88,16.88,2
,2009-09-13 19:00,14,16.865,16.865,16.85,16.85,2
,2009-09-13 20:30,14,16.72,16.72,16.72,16.72,1
,2009-09-14 00:00,14,16.58,16.58,16.58,16.58,3
,2009-09-14 01:00,14,16.5,16.5,16.5,16.5,3
,2009-09-14 01:30,14,16.42,16.42,16.42,16.42,1
,2009-09-14 07:00,14,16.55,16.595,16.55,16.595,13
,2009-09-14 09:00,14,16.595,16.595,16.595,16.595,4
,2009-09-14 09:30,14,16.58,16.63,16.58,16.63,3
,2009-09-14 11:00,14,16.615,16.65,16.615,16.65,2
,2009-09-14 11:30,14,16.69,16.69,16.69,16.69,1
,2009-09-14 12:00,14,16.66,16.67,16.66,16.67,5
,2009-09-14 12:30,14,16.66,16.66,16.62,16.62,2
,2009-09-14 13:00,14,16.6,16.6,16.6,16.6,1
,2009-09-14 13:30,14,16.645,16.645,16.63,16.63,2
,2009-09-14 14:30,14,16.615,16.615,16.615,16.615,1
,2009-09-14 16:00,14,16.62,16.62,16.62,16.62,1
,2009-09-15 00:00,15,16.68,16.68,16.68,16.68,1
,2009-09-15 00:30,15,16.68,16.68,16.68,16.68,1
,2009-09-15 01:00,15,16.61,16.61,16.61,16.61,1
,2009-09-15 04:30,15,16.55,16.55,16.55,16.55,1
,2009-09-15 07:00,15,16.6,16.6,16.6,16.6,11
,2009-09-15 07:30,15,16.63,16.68,16.58,16.68,7
,2009-09-15 08:00,15,16.615,16.615,16.615,16.615,1
,2009-09-15 08:30,15,16.785,16.785,16.785,16.785,1
,2009-09-15 09:00,15,16.73,16.73,16.73,16.73,1
,2009-09-15 09:30,15,16.82,16.85,16.82,16.83,7
,2009-09-15 10:00,15,16.985,16.995,16.95,16.965,26
,2009-09-15 10:30,15,16.95,16.95,16.95,16.95,3
,2009-09-15 11:00,15,16.95,16.955,16.92,16.955,6
,2009-09-15 11:30,15,16.98,16.98,16.98,16.98,1
,2009-09-15 12:00,15,16.995,17.03,16.995,17.02,15
,2009-09-15 12:30,15,17.09,17.1,17.09,17.1,3
,2009-09-15 13:00,15,17.05,17.05,17.05,17.05,1
,2009-09-15 13:30,15,17.05,17.05,17.05,17.05,2
,2009-09-15 14:30,15,17.06,17.075,17.06,17.075,2
,2009-09-15 15:00,15,17.1,17.1,17.1,17.1,4
,2009-09-15 19:00,16,17.14,17.14,17.14,17.14,1
,2009-09-15 19:30,16,17.14,17.14,17.14,17.14,1
,2009-09-15 21:00,16,17.115,17.115,17.115,17.115,4
,2009-09-16 00:30,16,17.285,17.285,17.285,17.285,6
,2009-09-16 01:00,16,17.345,17.345,17.32,17.32,7
,2009-09-16 01:30,16,17.31,17.31,17.31,17.31,1
,2009-09-16 02:00,16,17.36,17.365,17.36,17.365,5
,2009-09-16 02:30,16,17.3,17.3,17.3,17.3,5
,2009-09-16 03:00,16,17.305,17.305,17.305,17.305,1
,2009-09-16 04:30,16,17.35,17.35,17.35,17.35,1
,2009-09-16 07:00,16,17.33,17.345,17.295,17.345,40
,2009-09-16 08:00,16,17.36,17.455,17.36,17.395,21
,2009-09-16 08:30,16,17.395,17.395,17.325,17.325,10
,2009-09-16 09:00,16,17.35,17.355,17.35,17.355,2
,2009-09-16 09:30,16,17.385,17.385,17.385,17.385,1
,2009-09-16 10:00,16,17.435,17.435,17.435,17.435,2
,2009-09-16 10:30,16,17.38,17.395,17.38,17.395,6
,2009-09-16 11:00,16,17.45,17.48,17.43,17.48,34
,2009-09-16 12:00,16,17.47,17.475,17.465,17.465,4
,2009-09-16 12:30,16,17.455,17.455,17.455,17.455,4
,2009-09-16 13:30,16,17.435,17.435,17.415,17.42,25
,2009-09-16 14:00,16,17.455,17.455,17.455,17.455,4
,2009-09-16 17:30,17,17.455,17.455,17.455,17.455,1
,2009-09-17 01:00,17,17.7,17.7,17.7,17.7,2
,2009-09-17 01:30,17,17.68,17.68,17.68,17.68,1
,2009-09-17 02:00,17,17.6,17.6,17.6,17.6,1
,2009-09-17 02:30,17,17.56,17.56,17.56,17.56,1
,2009-09-17 06:30,17,17.45,17.45,17.45,17.45,1
,2009-09-17 07:00,17,17.445,17.515,17.445,17.5,28
,2009-09-17 07:30,17,17.46,17.5,17.46,17.5,13
,2009-09-17 08:00,17,17.41,17.41,17.41,17.41,1
,2009-09-17 08:30,17,17.485,17.54,17.485,17.54,21
,2009-09-17 09:00,17,17.5,17.54,17.5,17.54,2
,2009-09-17 09:30,17,17.57,17.57,17.57,17.57,1
,2009-09-17 10:30,17,17.5,17.5,17.5,17.5,1
,2009-09-17 11:00,17,17.34,17.34,17.33,17.33,4
,2009-09-17 11:30,17,17.36,17.36,17.28,17.28,5
,2009-09-17 12:00,17,17.28,17.315,17.28,17.315,3
,2009-09-17 13:00,17,17.325,17.325,17.325,17.325,1
,2009-09-17 13:30,17,17.37,17.4,17.37,17.4,2
,2009-09-17 14:30,17,17.35,17.35,17.35,17.35,1
,2009-09-17 15:30,17,17.31,17.31,17.31,17.31,1
,2009-09-18 02:00,18,17.215,17.215,17.215,17.215,1
,2009-09-18 07:00,18,17.185,17.205,17.185,17.205,27
,2009-09-18 07:30,18,17.24,17.24,17.24,17.24,1
,2009-09-18 08:00,18,17.28,17.33,17.28,17.33,3
,2009-09-18 08:30,18,17.24,17.24,17.175,17.175,2
,2009-09-18 09:00,18,17.1,17.1,17.08,17.08,14
,2009-09-18 09:30,18,17.18,17.18,17.18,17.18,1
,2009-09-18 10:00,18,17.2,17.2,17.2,17.2,1
,2009-09-18 10:30,18,17.195,17.21,17.195,17.21,2
,2009-09-18 11:30,18,17.06,17.06,17.06,17.06,2
,2009-09-18 12:00,18,17.08,17.11,17.08,17.1,6
,2009-09-18 12:30,18,17.1,17.1,17.1,17.1,1
,2009-09-18 13:00,18,17.13,17.13,17.13,17.13,1
,2009-09-18 14:00,18,17.08,17.08,17.08,17.08,1
,2009-09-18 14:30,18,17.075,17.075,17.075,17.075,2
,2009-09-20 17:00,21,16.9,16.9,16.865,16.865,11
,2009-09-20 17:30,21,16.86,16.86,16.86,16.86,6
,2009-09-20 19:00,21,16.98,16.98,16.98,16.98,1
,2009-09-20 21:30,21,16.8,16.8,16.8,16.8,1
,2009-09-20 22:00,21,16.77,16.77,16.59,16.6,10
,2009-09-21 01:00,21,16.65,16.65,16.65,16.65,1
,2009-09-21 06:00,21,16.73,16.73,16.73,16.73,1
,2009-09-21 06:30,21,16.84,16.84,16.84,16.84,1
,2009-09-21 07:00,21,16.77,16.77,16.71,16.725,15
,2009-09-21 07:30,21,16.795,16.795,16.795,16.795,2
,2009-09-21 08:00,21,16.72,16.72,16.72,16.72,4
,2009-09-21 08:30,21,16.745,16.745,16.745,16.745,2
,2009-09-21 09:00,21,16.71,16.71,16.71,16.71,1
,2009-09-21 09:30,21,16.795,16.895,16.795,16.895,3
,2009-09-21 10:00,21,16.9,16.975,16.9,16.975,3
,2009-09-21 11:00,21,16.91,16.91,16.91,16.91,1
,2009-09-21 11:30,21,16.96,16.97,16.96,16.97,12
,2009-09-21 12:00,21,16.875,16.91,16.875,16.905,10
,2009-09-21 12:30,21,16.92,16.92,16.92,16.92,1
,2009-09-21 14:00,21,16.885,16.885,16.885,16.885,1
,2009-09-21 14:30,21,16.89,16.89,16.885,16.885,5
,2009-09-21 15:30,21,16.89,16.89,16.89,16.89,1
,2009-09-21 22:30,22,17.03,17.03,17.03,17.03,1
,2009-09-22 00:00,22,17.04,17.04,17.04,17.04,1
,2009-09-22 00:30,22,17.035,17.035,17.015,17.015,4
,2009-09-22 03:00,22,17.235,17.235,17.235,17.235,4
,2009-09-22 03:30,22,17.2,17.2,17.2,17.2,7
,2009-09-22 07:00,22,17.335,17.35,17.3,17.35,25
,2009-09-22 07:30,22,17.345,17.345,17.3,17.3,2
,2009-09-22 08:00,22,17.28,17.31,17.28,17.31,2
,2009-09-22 08:30,22,17.26,17.26,17.26,17.26,2
,2009-09-22 09:00,22,17.205,17.22,17.205,17.22,2
,2009-09-22 09:30,22,17.17,17.17,17.165,17.165,4
,2009-09-22 10:00,22,17.25,17.25,17.25,17.25,5
,2009-09-22 10:30,22,17.18,17.18,17.18,17.18,5
,2009-09-22 12:00,22,17.185,17.185,17.16,17.16,14
,2009-09-22 12:30,22,17.155,17.155,17.155,17.155,1
,2009-09-22 13:30,22,17.135,17.135,17.135,17.135,1
,2009-09-22 14:00,22,17.125,17.125,17.125,17.125,8
,2009-09-22 14:30,22,17.16,17.17,17.16,17.17,2
,2009-09-22 15:00,22,17.18,17.18,17.18,17.18,1
,2009-09-22 23:00,23,17.245,17.245,17.245,17.245,1
,2009-09-23 01:00,23,17.2,17.2,17.2,17.2,1
,2009-09-23 07:00,23,17.125,17.13,17.125,17.13,13
,2009-09-23 08:00,23,17.05,17.06,17.05,17.06,4
,2009-09-23 08:30,23,17.04,17.04,17.005,17.005,3
,2009-09-23 09:00,23,16.97,17.01,16.97,17.01,6
,2009-09-23 09:30,23,16.96,16.96,16.77,16.86,11
,2009-09-23 10:00,23,16.805,16.805,16.805,16.805,2
,2009-09-23 10:30,23,16.88,16.88,16.88,16.88,1
,2009-09-23 11:00,23,16.98,16.98,16.98,16.98,1
,2009-09-23 11:30,23,16.95,16.95,16.945,16.945,3
,2009-09-23 12:00,23,16.95,16.95,16.94,16.95,5
,2009-09-23 12:30,23,16.965,17.02,16.965,17.02,7
,2009-09-23 13:00,23,17.01,17.1,17.01,17.055,8
,2009-09-23 13:30,23,17.11,17.115,17.04,17.04,7
,2009-09-23 14:30,23,16.905,16.905,16.9,16.9,3
,2009-09-23 15:00,23,16.91,16.91,16.91,16.91,1
,2009-09-23 16:00,23,16.81,16.81,16.81,16.81,1
,2009-09-23 17:00,24,16.8,16.8,16.8,16.8,4
,2009-09-23 20:00,24,16.93,16.93,16.93,16.93,2
,2009-09-23 21:30,24,16.85,16.85,16.85,16.85,1
,2009-09-23 22:00,24,16.81,16.81,16.81,16.81,1
,2009-09-24 00:30,24,16.86,16.86,16.86,16.86,3
,2009-09-24 02:00,24,16.955,16.955,16.94,16.94,8
,2009-09-24 02:30,24,16.92,16.92,16.92,16.92,5
,2009-09-24 07:00,24,16.97,17.04,16.965,17.04,49
,2009-09-24 07:30,24,17.065,17.065,17.065,17.065,2
,2009-09-24 08:30,24,16.855,16.895,16.855,16.895,5
,2009-09-24 09:00,24,16.795,16.795,16.42,16.485,37
,2009-09-24 09:30,24,16.49,16.5,16.3,16.395,27
,2009-09-24 10:30,24,16.38,16.38,16.33,16.33,7
,2009-09-24 11:00,24,16.385,16.385,16.385,16.385,2
,2009-09-24 11:30,24,16.38,16.38,16.325,16.325,8
,2009-09-24 12:00,24,16.335,16.34,16.33,16.335,7
,2009-09-24 12:30,24,16.38,16.38,16.3,16.3,3
,2009-09-24 13:00,24,16.3,16.305,16.3,16.305,5
,2009-09-24 17:30,25,16.2,16.2,16.2,16.2,1
,2009-09-24 22:30,25,16.245,16.245,16.245,16.245,1
,2009-09-24 23:30,25,16.34,16.34,16.34,16.34,1
,2009-09-25 00:00,25,16.34,16.34,16.335,16.335,2
,2009-09-25 00:30,25,16.26,16.26,16.26,16.26,1
,2009-09-25 01:00,25,16.34,16.34,16.34,16.34,1
,2009-09-25 02:00,25,16.2,16.2,16.2,16.2,1
,2009-09-25 03:30,25,16.26,16.26,16.26,16.26,1
,2009-09-25 04:00,25,16.26,16.26,16.26,16.26,1
,2009-09-25 05:30,25,16.33,16.33,16.33,16.33,1
,2009-09-25 07:00,25,16.315,16.34,16.275,16.275,19
,2009-09-25 07:30,25,16.105,16.105,16,16.07,7
,2009-09-25 08:00,25,16.11,16.11,16.07,16.07,3
,2009-09-25 08:30,25,16.155,16.155,16.085,16.085,5
,2009-09-25 09:00,25,16.175,16.22,16.17,16.22,13
,2009-09-25 10:30,25,16.175,16.175,16.15,16.15,11
,2009-09-25 11:00,25,16.155,16.18,16.105,16.105,22
,2009-09-25 12:00,25,16.085,16.1,16.085,16.1,4
,2009-09-25 14:00,25,16.13,16.13,16.13,16.13,1
,2009-09-27 20:30,28,15.955,15.955,15.92,15.92,5
,2009-09-27 23:00,28,15.905,15.905,15.905,15.905,1
,2009-09-28 00:00,28,15.85,15.85,15.835,15.835,2
,2009-09-28 01:00,28,15.945,15.945,15.945,15.945,1
,2009-09-28 02:00,28,16,16,16,16,1
,2009-09-28 04:00,28,16.04,16.04,16.04,16.04,1
,2009-09-28 04:30,28,16.08,16.08,16.08,16.08,1
,2009-09-28 06:00,28,16.025,16.025,16.025,16.025,1
,2009-09-28 06:30,28,16.055,16.055,16.055,16.055,1
,2009-09-28 07:00,28,16.075,16.085,16.075,16.085,10
,2009-09-28 07:30,28,16.1,16.15,16.1,16.11,5
,2009-09-28 08:00,28,16.09,16.09,16.09,16.09,1
,2009-09-28 08:30,28,16.105,16.105,16.08,16.08,3
,2009-09-28 09:00,28,16.185,16.2,16.185,16.195,16
,2009-09-28 09:30,28,16.25,16.26,16.24,16.24,9
,2009-09-28 10:00,28,16.23,16.28,16.23,16.28,4
,2009-09-28 11:00,28,16.31,16.31,16.31,16.31,4
,2009-09-28 11:30,28,16.31,16.31,16.305,16.305,2
,2009-09-28 12:00,28,16.22,16.22,16.22,16.22,4
,2009-09-28 13:00,28,16.195,16.25,16.195,16.25,2
,2009-09-28 13:30,28,16.25,16.25,16.25,16.25,4
,2009-09-28 14:00,28,16.21,16.21,16.21,16.21,2
,2009-09-28 14:30,28,16.21,16.21,16.21,16.21,3
,2009-09-28 23:00,29,16.25,16.25,16.25,16.25,1
,2009-09-29 00:30,29,16.25,16.25,16.25,16.25,3
,2009-09-29 04:30,29,16.15,16.17,16.15,16.17,2
,2009-09-29 07:00,29,16.08,16.09,16.08,16.09,18
,2009-09-29 07:30,29,16.09,16.09,16.09,16.09,1
,2009-09-29 08:30,29,16.245,16.255,16.22,16.22,21
,2009-09-29 09:00,29,16.205,16.205,16.205,16.205,1
,2009-09-29 10:00,29,16.18,16.18,16.17,16.17,2
,2009-09-29 11:00,29,16.215,16.215,16.2,16.2,50
,2009-09-29 11:30,29,16.235,16.25,16.235,16.25,2
,2009-09-29 21:30,30,16.35,16.365,16.35,16.35,10
,2009-09-30 00:00,30,16.38,16.38,16.38,16.38,1
,2009-09-30 03:30,30,16.5,16.5,16.5,16.5,2
,2009-09-30 04:00,30,16.48,16.48,16.48,16.48,1
,2009-09-30 04:30,30,16.52,16.52,16.52,16.52,1
,2009-09-30 05:00,30,16.49,16.49,16.49,16.49,1
,2009-09-30 06:00,30,16.49,16.49,16.49,16.49,1
,2009-09-30 06:30,30,16.49,16.49,16.49,16.49,1
,2009-09-30 07:00,30,16.475,16.48,16.465,16.48,27
,2009-09-30 07:30,30,16.48,16.48,16.48,16.48,1
,2009-09-30 08:00,30,16.415,16.415,16.415,16.415,1
,2009-09-30 08:30,30,16.49,16.495,16.395,16.395,13
,2009-09-30 09:00,30,16.28,16.325,16.28,16.325,4
,2009-09-30 09:30,30,16.355,16.355,16.355,16.355,2
,2009-09-30 10:30,30,16.43,16.48,16.43,16.48,12
,2009-09-30 11:00,30,16.49,16.6,16.49,16.6,5
,2009-09-30 11:30,30,16.615,16.665,16.615,16.665,3
,2009-09-30 12:00,30,16.66,16.71,16.61,16.71,29
,2009-09-30 12:30,30,16.695,16.695,16.695,16.695,1
,2009-09-30 13:00,30,16.715,16.715,16.715,16.715,2
,2009-09-30 13:30,30,16.715,16.715,16.7,16.7,2
,2009-09-30 15:30,30,16.72,16.72,16.72,16.72,1
,2009-09-30 19:00,1,16.775,16.785,16.775,16.785,9
,2009-10-01 00:00,1,16.67,16.67,16.67,16.67,1
,2009-10-01 01:00,1,16.595,16.595,16.595,16.595,3
,2009-10-01 07:00,1,16.61,16.635,16.595,16.63,35
,2009-10-01 08:00,1,16.735,16.735,16.735,16.735,1
,2009-10-01 08:30,1,16.715,16.715,16.715,16.715,2
,2009-10-01 09:00,1,16.71,16.71,16.64,16.64,7
,2009-10-01 10:30,1,16.5,16.505,16.45,16.505,14
,2009-10-01 11:00,1,16.475,16.52,16.46,16.52,6
,2009-10-01 12:00,1,16.49,16.49,16.46,16.48,14
,2009-10-01 12:30,1,16.48,16.48,16.48,16.48,2
,2009-10-01 22:30,2,16.37,16.37,16.37,16.37,2
,2009-10-02 02:30,2,16.32,16.32,16.315,16.315,11
,2009-10-02 07:00,2,16.26,16.265,16.16,16.175,15
,2009-10-02 07:30,2,16.11,16.11,15.95,15.99,30
,2009-10-02 08:00,2,16.055,16.15,16.055,16.15,4
,2009-10-02 08:30,2,16.205,16.37,16.205,16.37,17
,2009-10-02 09:00,2,16.42,16.42,16.41,16.41,4
,2009-10-02 09:30,2,16.445,16.445,16.445,16.445,1
,2009-10-02 11:00,2,16.265,16.265,16.255,16.255,6
,2009-10-02 11:30,2,16.255,16.255,16.15,16.15,5
,2009-10-02 12:00,2,16.265,16.27,16.265,16.27,3
,2009-10-02 13:30,2,16.2,16.2,16.2,16.2,10
,2009-10-02 15:00,2,16.18,16.18,16.18,16.18,1
,2009-10-04 18:00,5,16.17,16.17,16.17,16.17,1
,2009-10-04 23:00,5,16.25,16.25,16.25,16.25,1
,2009-10-05 00:30,5,16.32,16.325,16.32,16.325,5
,2009-10-05 01:00,5,16.38,16.38,16.38,16.38,1
,2009-10-05 01:30,5,16.38,16.38,16.38,16.38,2
,2009-10-05 03:00,5,16.37,16.385,16.37,16.385,10
,2009-10-05 03:30,5,16.35,16.35,16.33,16.33,2
,2009-10-05 04:30,5,16.32,16.32,16.32,16.32,1
,2009-10-05 07:00,5,16.305,16.31,16.305,16.31,10
,2009-10-05 07:30,5,16.255,16.255,16.195,16.195,13
,2009-10-05 08:30,5,16.285,16.285,16.285,16.285,1
,2009-10-05 09:00,5,16.33,16.335,16.33,16.335,9
,2009-10-05 09:30,5,16.285,16.285,16.235,16.235,3
,2009-10-05 10:00,5,16.245,16.245,16.245,16.245,1
,2009-10-05 10:30,5,16.315,16.315,16.315,16.315,1
,2009-10-05 11:00,5,16.42,16.445,16.42,16.445,3
,2009-10-05 11:30,5,16.5,16.585,16.5,16.585,11
,2009-10-05 12:00,5,16.57,16.6,16.56,16.6,21
,2009-10-05 12:30,5,16.64,16.64,16.64,16.64,1
,2009-10-05 13:00,5,16.63,16.64,16.63,16.64,50
,2009-10-05 13:30,5,16.615,16.615,16.615,16.615,1
,2009-10-05 14:30,5,16.6,16.615,16.6,16.615,2
,2009-10-05 20:00,6,16.975,16.975,16.975,16.975,1
,2009-10-05 22:00,6,16.955,16.955,16.955,16.955,1
,2009-10-06 01:30,6,16.89,16.905,16.89,16.895,3
,2009-10-06 02:00,6,16.915,16.92,16.9,16.9,3
,2009-10-06 05:00,6,17.02,17.02,17.02,17.02,1
,2009-10-06 05:30,6,17.015,17.015,17.015,17.015,1
,2009-10-06 06:00,6,16.99,16.99,16.99,16.99,1
,2009-10-06 07:00,6,17.025,17.145,17.025,17.145,136
,2009-10-06 07:30,6,17.085,17.085,17.085,17.085,3
,2009-10-06 08:00,6,17.15,17.285,17.15,17.175,72
,2009-10-06 08:30,6,17.245,17.245,17.23,17.24,18
,2009-10-06 09:00,6,17.36,17.36,17.325,17.325,13
,2009-10-06 09:30,6,17.34,17.45,17.34,17.45,26
,2009-10-06 10:00,6,17.44,17.44,17.375,17.375,3
,2009-10-06 10:30,6,17.37,17.45,17.35,17.35,28
,2009-10-06 11:00,6,17.355,17.41,17.355,17.41,68
,2009-10-06 12:00,6,17.335,17.335,17.305,17.315,26
,2009-10-06 12:30,6,17.33,17.33,17.285,17.285,20
,2009-10-06 13:00,6,17.26,17.265,17.25,17.265,16
,2009-10-06 14:00,6,17.25,17.34,17.25,17.34,13
,2009-10-06 14:30,6,17.365,17.365,17.365,17.365,1
,2009-10-06 15:00,6,17.385,17.385,17.385,17.385,1
,2009-10-06 15:30,6,17.41,17.41,17.41,17.41,1
,2009-10-06 18:00,7,17.45,17.45,17.45,17.45,3
,2009-10-06 20:00,7,17.45,17.45,17.4,17.4,8
,2009-10-07 00:30,7,17.415,17.415,17.415,17.415,1
,2009-10-07 01:30,7,17.46,17.46,17.46,17.46,1
,2009-10-07 03:00,7,17.51,17.51,17.51,17.51,4
,2009-10-07 03:30,7,17.55,17.55,17.54,17.54,5
,2009-10-07 04:00,7,17.535,17.535,17.535,17.535,1
,2009-10-07 06:00,7,17.44,17.44,17.44,17.44,1
,2009-10-07 06:30,7,17.415,17.415,17.415,17.415,3
,2009-10-07 07:00,7,17.415,17.435,17.385,17.405,22
,2009-10-07 07:30,7,17.38,17.38,17.365,17.365,2
,2009-10-07 08:00,7,17.42,17.42,17.415,17.415,3
,2009-10-07 08:30,7,17.45,17.48,17.45,17.48,6
,2009-10-07 09:00,7,17.475,17.475,17.475,17.475,1
,2009-10-07 09:30,7,17.44,17.44,17.405,17.405,2
,2009-10-07 10:00,7,17.54,17.62,17.54,17.62,18
,2009-10-07 10:30,7,17.545,17.55,17.545,17.55,2
,2009-10-07 11:00,7,17.53,17.53,17.53,17.53,1
,2009-10-07 11:30,7,17.525,17.57,17.515,17.57,7
,2009-10-07 12:00,7,17.55,17.55,17.51,17.51,7
,2009-10-07 13:00,7,17.475,17.475,17.475,17.475,2
,2009-10-07 14:00,7,17.555,17.555,17.555,17.555,1
,2009-10-07 14:30,7,17.57,17.57,17.57,17.57,1
,2009-10-07 15:30,7,17.62,17.62,17.62,17.62,1
,2009-10-07 16:00,7,17.65,17.655,17.65,17.65,9
,2009-10-07 17:00,8,17.7,17.715,17.7,17.715,2
,2009-10-07 19:30,8,17.755,17.755,17.755,17.755,1
,2009-10-07 21:00,8,17.865,17.865,17.865,17.865,1
,2009-10-08 00:30,8,17.88,17.88,17.88,17.88,2
,2009-10-08 01:00,8,17.88,17.88,17.88,17.88,2
,2009-10-08 02:00,8,17.95,17.95,17.89,17.89,13
,2009-10-08 02:30,8,17.895,17.895,17.895,17.895,4
,2009-10-08 03:30,8,17.825,17.825,17.825,17.825,1
,2009-10-08 04:30,8,17.8,17.8,17.8,17.8,1
,2009-10-08 05:00,8,17.835,17.84,17.835,17.84,3
,2009-10-08 07:00,8,17.86,17.865,17.84,17.845,21
,2009-10-08 07:30,8,17.75,17.75,17.75,17.75,1
,2009-10-08 08:00,8,17.805,17.805,17.69,17.69,3
,2009-10-08 08:30,8,17.69,17.695,17.645,17.645,7
,2009-10-08 09:00,8,17.57,17.72,17.56,17.72,6
,2009-10-08 09:30,8,17.745,17.76,17.745,17.76,7
,2009-10-08 10:00,8,17.81,17.84,17.78,17.78,13
,2009-10-08 10:30,8,17.85,17.9,17.84,17.9,6
,2009-10-08 11:00,8,17.845,17.945,17.845,17.945,7
,2009-10-08 11:30,8,17.95,17.95,17.905,17.945,6
,2009-10-08 12:00,8,17.8,17.855,17.8,17.845,9
,2009-10-08 12:30,8,17.825,17.85,17.82,17.85,11
,2009-10-08 13:00,8,17.8,17.8,17.775,17.785,4
,2009-10-08 14:30,8,17.82,17.82,17.82,17.82,2
,2009-10-08 15:30,8,17.82,17.82,17.82,17.82,2
,2009-10-08 16:00,8,17.825,17.825,17.82,17.82,2
,2009-10-08 17:30,9,17.785,17.785,17.785,17.785,1
,2009-10-08 18:00,9,17.7,17.7,17.7,17.7,1
,2009-10-08 21:00,9,17.67,17.675,17.67,17.675,3
,2009-10-11 18:00,12,17.92,17.93,17.92,17.93,4
,2009-10-11 19:00,12,17.905,17.905,17.845,17.845,5
,2009-10-11 19:30,12,17.845,17.845,17.845,17.845,1
,2009-10-11 20:30,12,17.82,17.82,17.81,17.81,5
,2009-10-11 21:00,12,17.83,17.855,17.83,17.83,4
,2009-10-11 22:30,12,17.835,17.835,17.835,17.835,1
,2009-10-11 23:00,12,17.88,17.88,17.88,17.88,50
,2009-10-11 23:30,12,17.88,17.885,17.88,17.885,2
,2009-10-12 00:00,12,17.88,17.88,17.88,17.88,1
,2009-10-12 00:30,12,17.88,17.88,17.88,17.88,1
,2009-10-12 01:00,12,17.835,17.835,17.835,17.835,1
,2009-10-12 07:00,12,17.915,17.915,17.88,17.88,7
,2009-10-12 09:00,12,17.945,17.96,17.89,17.89,11
,2009-10-12 09:30,12,17.9,17.9,17.89,17.89,8
,2009-10-12 10:00,12,17.875,17.88,17.875,17.88,5
,2009-10-12 10:30,12,17.825,17.835,17.825,17.835,11
,2009-10-12 11:00,12,17.865,17.865,17.865,17.865,1
,2009-10-12 11:30,12,17.8,17.825,17.8,17.825,7
,2009-10-12 12:00,12,17.87,17.87,17.85,17.85,5
,2009-10-12 12:30,12,17.85,17.85,17.85,17.85,3
,2009-10-12 13:00,12,17.815,17.815,17.8,17.8,5
,2009-10-12 13:30,12,17.785,17.785,17.78,17.78,3
,2009-10-12 14:00,12,17.795,17.8,17.795,17.8,3
,2009-10-12 15:00,12,17.79,17.8,17.79,17.8,2
,2009-10-12 17:00,13,17.775,17.775,17.775,17.775,1
,2009-10-12 17:30,13,17.805,17.805,17.805,17.805,1
,2009-10-12 21:30,13,17.82,17.82,17.82,17.82,6
,2009-10-12 23:00,13,17.85,17.85,17.85,17.85,1
,2009-10-13 01:00,13,17.85,17.85,17.85,17.85,1
,2009-10-13 02:00,13,17.79,17.79,17.79,17.79,6
,2009-10-13 02:30,13,17.81,17.81,17.81,17.81,1
,2009-10-13 03:00,13,17.98,17.98,17.97,17.97,2
,2009-10-13 03:30,13,17.935,17.935,17.935,17.935,1
,2009-10-13 05:00,13,17.95,17.95,17.95,17.95,1
,2009-10-13 06:30,13,18.01,18.015,18.01,18.01,3
,2009-10-13 07:00,13,17.99,17.99,17.98,17.99,17
,2009-10-13 07:30,13,18.01,18.01,17.9,17.9,12
,2009-10-13 08:00,13,17.8,17.855,17.78,17.78,9
,2009-10-13 08:30,13,17.715,17.74,17.715,17.725,7
,2009-10-13 09:00,13,17.685,17.685,17.6,17.635,30
,2009-10-13 09:30,13,17.675,17.805,17.67,17.805,12
,2009-10-13 10:00,13,17.735,17.735,17.735,17.735,1
,2009-10-13 11:00,13,17.855,17.88,17.84,17.84,72
,2009-10-13 11:30,13,17.86,17.86,17.855,17.86,5
,2009-10-13 12:00,13,17.89,17.89,17.875,17.875,20
,2009-10-13 12:30,13,17.87,17.87,17.87,17.87,4
,2009-10-13 13:00,13,17.77,17.77,17.74,17.74,3
,2009-10-13 14:00,13,17.825,17.825,17.825,17.825,2
,2009-10-13 17:00,14,17.865,17.865,17.865,17.865,1
,2009-10-13 19:00,14,17.88,17.88,17.88,17.88,1
,2009-10-13 21:30,14,17.96,17.965,17.96,17.965,3
,2009-10-13 22:00,14,18.01,18.06,18.01,18.06,14
,2009-10-13 22:30,14,18.045,18.06,18.045,18.06,3
,2009-10-13 23:00,14,18.06,18.06,18.06,18.06,1
,2009-10-14 00:30,14,18.045,18.045,18.045,18.045,1
,2009-10-14 01:00,14,18.05,18.15,18.045,18.15,5
,2009-10-14 02:00,14,18.09,18.09,18.09,18.09,1
,2009-10-14 03:00,14,18,18,18,18,1
,2009-10-14 04:00,14,18.005,18.005,17.985,17.985,2
,2009-10-14 04:30,14,17.98,17.98,17.93,17.93,3
,2009-10-14 05:00,14,17.905,17.97,17.905,17.97,8
,2009-10-14 06:00,14,17.875,17.875,17.85,17.85,5
,2009-10-14 06:30,14,17.83,17.83,17.8,17.8,12
,2009-10-14 07:00,14,17.795,17.905,17.795,17.905,11
,2009-10-14 07:30,14,17.92,17.92,17.84,17.84,9
,2009-10-14 08:00,14,17.965,17.965,17.9,17.9,3
,2009-10-14 08:30,14,17.92,17.935,17.9,17.9,4
,2009-10-14 09:00,14,17.9,17.9,17.86,17.875,7
,2009-10-14 09:30,14,17.89,17.935,17.89,17.935,6
,2009-10-14 10:00,14,17.89,17.89,17.89,17.89,1
,2009-10-14 10:30,14,17.935,17.935,17.935,17.935,2
,2009-10-14 12:00,14,17.94,17.94,17.94,17.94,1
,2009-10-14 12:30,14,17.93,17.93,17.91,17.91,3
,2009-10-14 13:00,14,17.94,17.94,17.94,17.94,3
,2009-10-14 13:30,14,17.95,17.95,17.95,17.95,3
,2009-10-14 14:30,14,17.895,17.895,17.895,17.895,1
,2009-10-14 15:30,14,17.93,17.93,17.93,17.93,1
,2009-10-14 18:30,15,17.995,17.995,17.995,17.995,12
,2009-10-14 19:00,15,17.895,17.895,17.895,17.895,1
,2009-10-14 20:30,15,18.015,18.015,17.95,17.95,2
,2009-10-14 21:30,15,17.97,17.97,17.97,17.97,5
,2009-10-14 23:30,15,17.98,17.99,17.98,17.99,3
,2009-10-15 00:30,15,18.01,18.02,18.01,18.02,3
,2009-10-15 01:00,15,17.98,18.01,17.91,17.91,6
,2009-10-15 01:30,15,17.915,17.915,17.885,17.885,2
,2009-10-15 02:00,15,17.82,17.825,17.8,17.825,3
,2009-10-15 04:00,15,17.82,17.82,17.76,17.76,3
,2009-10-15 04:30,15,17.7,17.7,17.51,17.51,13
,2009-10-15 05:00,15,17.6,17.6,17.6,17.6,2
,2009-10-15 06:00,15,17.55,17.55,17.5,17.54,3
,2009-10-15 06:30,15,17.495,17.5,17.48,17.48,34
,2009-10-15 07:00,15,17.45,17.54,17.43,17.54,47
,2009-10-15 07:30,15,17.51,17.51,17.48,17.48,20
,2009-10-15 08:00,15,17.48,17.57,17.48,17.57,6
,2009-10-15 08:30,15,17.615,17.64,17.615,17.635,5
,2009-10-15 09:00,15,17.625,17.675,17.625,17.655,8
,2009-10-15 09:30,15,17.68,17.69,17.68,17.69,2
,2009-10-15 10:00,15,17.715,17.765,17.7,17.7,13
,2009-10-15 10:30,15,17.77,17.77,17.77,17.77,1
,2009-10-15 11:00,15,17.78,17.78,17.78,17.78,1
,2009-10-15 11:30,15,17.75,17.75,17.495,17.515,10
,2009-10-15 12:00,15,17.515,17.52,17.45,17.455,11
,2009-10-15 12:30,15,17.445,17.455,17.42,17.42,6
,2009-10-15 13:30,15,17.47,17.49,17.47,17.47,20
,2009-10-15 14:00,15,17.465,17.465,17.46,17.46,6
,2009-10-15 14:30,15,17.455,17.455,17.36,17.39,235
,2009-10-15 15:00,15,17.39,17.415,17.39,17.395,37
,2009-10-15 20:30,16,17.52,17.52,17.515,17.515,3
,2009-10-15 22:00,16,17.53,17.53,17.53,17.53,1
,2009-10-16 00:00,16,17.365,17.365,17.365,17.365,1
,2009-10-16 01:00,16,17.4,17.4,17.4,17.4,1
,2009-10-16 02:00,16,17.41,17.41,17.41,17.41,1
,2009-10-16 03:00,16,17.43,17.43,17.43,17.43,2
,2009-10-16 03:30,16,17.36,17.36,17.36,17.36,1
,2009-10-16 04:00,16,17.37,17.37,17.37,17.37,1
,2009-10-16 05:30,16,17.42,17.42,17.42,17.42,1
,2009-10-16 06:30,16,17.25,17.25,17.24,17.24,3
,2009-10-16 07:00,16,17.27,17.28,17.27,17.27,14
,2009-10-16 08:00,16,17.39,17.44,17.385,17.44,4
,2009-10-16 09:00,16,17.36,17.36,17.36,17.36,1
,2009-10-16 09:30,16,17.465,17.47,17.465,17.47,3
,2009-10-16 10:00,16,17.5,17.57,17.5,17.555,4
,2009-10-16 10:30,16,17.515,17.515,17.51,17.51,2
,2009-10-16 11:00,16,17.55,17.55,17.52,17.52,25
,2009-10-16 11:30,16,17.41,17.41,17.4,17.4,2
,2009-10-16 12:00,16,17.46,17.465,17.455,17.455,10
,2009-10-16 12:30,16,17.47,17.495,17.47,17.485,9
,2009-10-16 13:30,16,17.47,17.47,17.47,17.47,2
,2009-10-16 14:30,16,17.48,17.48,17.48,17.48,1
,2009-10-16 15:00,16,17.5,17.5,17.5,17.5,1
,2009-10-18 17:30,19,17.545,17.545,17.545,17.545,1
,2009-10-18 18:30,19,17.52,17.52,17.52,17.52,1
,2009-10-18 19:30,19,17.325,17.325,17.325,17.325,1
,2009-10-18 21:00,19,17.395,17.395,17.395,17.395,1
,2009-10-19 00:30,19,17.465,17.465,17.465,17.465,1
,2009-10-19 01:30,19,17.54,17.54,17.54,17.54,1
,2009-10-19 05:00,19,17.565,17.565,17.565,17.565,1
,2009-10-19 06:00,19,17.565,17.565,17.565,17.565,1
,2009-10-19 07:00,19,17.495,17.51,17.47,17.47,27
,2009-10-19 07:30,19,17.49,17.49,17.47,17.47,2
,2009-10-19 08:00,19,17.49,17.49,17.47,17.47,2
,2009-10-19 08:30,19,17.48,17.495,17.48,17.495,2
,2009-10-19 09:30,19,17.55,17.585,17.54,17.55,38
,2009-10-19 10:00,19,17.55,17.585,17.525,17.585,15
,2009-10-19 10:30,19,17.565,17.64,17.565,17.625,9
,2009-10-19 11:00,19,17.595,17.595,17.595,17.595,1
,2009-10-19 11:30,19,17.625,17.625,17.625,17.625,1
,2009-10-19 12:00,19,17.63,17.65,17.63,17.645,6
,2009-10-19 12:30,19,17.66,17.665,17.66,17.665,4
,2009-10-19 13:00,19,17.68,17.78,17.68,17.765,11
,2009-10-19 13:30,19,17.76,17.765,17.76,17.765,2
,2009-10-19 14:00,19,17.75,17.75,17.75,17.75,1
,2009-10-19 14:30,19,17.725,17.735,17.725,17.735,2
,2009-10-19 15:30,19,17.885,17.905,17.885,17.905,3
,2009-10-19 18:00,20,17.87,17.89,17.87,17.89,2
,2009-10-19 19:30,20,17.9,17.9,17.9,17.9,1
,2009-10-19 21:00,20,17.965,17.965,17.965,17.965,1
,2009-10-19 22:30,20,17.92,17.92,17.92,17.92,1
,2009-10-19 23:00,20,17.88,17.88,17.88,17.88,2
,2009-10-20 00:00,20,17.88,17.88,17.88,17.88,5
,2009-10-20 01:00,20,17.87,17.87,17.87,17.87,1
,2009-10-20 03:00,20,17.8,17.8,17.8,17.8,1
,2009-10-20 04:30,20,17.77,17.8,17.77,17.77,6
,2009-10-20 05:30,20,17.78,17.78,17.78,17.78,10
,2009-10-20 06:00,20,17.78,17.78,17.78,17.78,3
,2009-10-20 07:00,20,17.855,17.855,17.8,17.8,4
,2009-10-20 07:30,20,17.805,17.83,17.79,17.83,5
,2009-10-20 08:00,20,17.835,17.835,17.82,17.82,4
,2009-10-20 08:30,20,17.77,17.795,17.765,17.795,3
,2009-10-20 09:00,20,17.79,17.79,17.745,17.76,5
,2009-10-20 09:30,20,17.685,17.72,17.685,17.705,6
,2009-10-20 10:00,20,17.73,17.73,17.68,17.68,4
,2009-10-20 10:30,20,17.615,17.615,17.505,17.53,6
,2009-10-20 11:00,20,17.545,17.58,17.53,17.58,5
,2009-10-20 11:30,20,17.5,17.55,17.5,17.55,6
,2009-10-20 12:00,20,17.605,17.61,17.575,17.61,15
,2009-10-20 12:30,20,17.595,17.595,17.595,17.595,4
,2009-10-20 14:00,20,17.6,17.6,17.6,17.6,1
,2009-10-20 14:30,20,17.55,17.55,17.55,17.55,1
,2009-10-20 16:00,20,17.53,17.53,17.53,17.53,1
,2009-10-20 20:00,21,17.455,17.455,17.455,17.455,1
,2009-10-20 21:00,21,17.395,17.395,17.395,17.395,1
,2009-10-20 22:00,21,17.46,17.46,17.46,17.46,1
,2009-10-20 22:30,21,17.485,17.485,17.485,17.485,2
,2009-10-20 23:00,21,17.49,17.49,17.49,17.49,1
,2009-10-21 01:00,21,17.52,17.52,17.52,17.52,2
,2009-10-21 01:30,21,17.55,17.55,17.55,17.55,1
,2009-10-21 02:00,21,17.565,17.565,17.565,17.565,2
,2009-10-21 03:00,21,17.52,17.52,17.52,17.52,1
,2009-10-21 03:30,21,17.555,17.555,17.555,17.555,1
,2009-10-21 06:30,21,17.41,17.415,17.38,17.415,19
,2009-10-21 07:00,21,17.455,17.46,17.43,17.445,32
,2009-10-21 07:30,21,17.355,17.4,17.355,17.4,18
,2009-10-21 08:00,21,17.395,17.435,17.395,17.435,5
,2009-10-21 08:30,21,17.52,17.58,17.52,17.57,10
,2009-10-21 09:00,21,17.565,17.62,17.565,17.58,13
,2009-10-21 09:30,21,17.605,17.75,17.605,17.735,3
,2009-10-21 10:00,21,17.71,17.715,17.71,17.715,4
,2009-10-21 10:30,21,17.73,17.765,17.705,17.705,17
,2009-10-21 11:00,21,17.71,17.71,17.71,17.71,1
,2009-10-21 11:30,21,17.76,17.76,17.76,17.76,2
,2009-10-21 12:00,21,17.835,17.86,17.835,17.86,21
,2009-10-21 12:30,21,17.84,17.855,17.785,17.785,10
,2009-10-21 13:00,21,17.785,17.785,17.785,17.785,1
,2009-10-21 13:30,21,17.8,17.8,17.8,17.8,1
,2009-10-21 14:00,21,17.83,17.83,17.775,17.775,4
,2009-10-21 14:30,21,17.69,17.72,17.69,17.72,2
,2009-10-21 15:30,21,17.72,17.72,17.72,17.72,1
,2009-10-21 18:00,22,17.72,17.72,17.72,17.72,1
,2009-10-21 21:30,22,17.705,17.705,17.705,17.705,2
,2009-10-22 00:00,22,17.73,17.73,17.73,17.73,1
,2009-10-22 01:00,22,17.645,17.645,17.645,17.645,1
,2009-10-22 01:30,22,17.63,17.63,17.63,17.63,1
,2009-10-22 02:00,22,17.595,17.595,17.595,17.595,1
,2009-10-22 02:30,22,17.66,17.66,17.615,17.615,3
,2009-10-22 03:00,22,17.625,17.625,17.59,17.59,3
,2009-10-22 03:30,22,17.53,17.53,17.495,17.495,6
,2009-10-22 05:30,22,17.575,17.575,17.575,17.575,1
,2009-10-22 06:30,22,17.61,17.61,17.605,17.605,2
,2009-10-22 07:00,22,17.6,17.6,17.595,17.6,17
,2009-10-22 07:30,22,17.565,17.565,17.51,17.51,3
,2009-10-22 08:00,22,17.535,17.535,17.535,17.535,2
,2009-10-22 08:30,22,17.5,17.5,17.5,17.5,4
,2009-10-22 09:00,22,17.45,17.54,17.45,17.54,7
,2009-10-22 09:30,22,17.545,17.66,17.545,17.66,9
,2009-10-22 10:00,22,17.66,17.66,17.66,17.66,6
,2009-10-22 12:00,22,17.62,17.62,17.55,17.585,20
,2009-10-22 13:30,22,17.655,17.655,17.655,17.655,10
,2009-10-22 14:00,22,17.655,17.66,17.655,17.66,10
,2009-10-22 15:00,22,17.65,17.855,17.645,17.65,12
,2009-10-22 15:30,22,17.705,17.705,17.705,17.705,1
,2009-10-22 18:30,23,17.75,17.75,17.75,17.75,1
,2009-10-22 19:30,23,17.775,17.775,17.775,17.775,1
,2009-10-22 22:30,23,17.76,17.76,17.76,17.76,2
,2009-10-23 03:30,23,17.73,17.73,17.73,17.73,8
,2009-10-23 07:00,23,17.765,17.765,17.715,17.755,5
,2009-10-23 07:30,23,17.8,17.995,17.8,17.995,17
,2009-10-23 08:00,23,17.96,17.975,17.96,17.96,8
,2009-10-23 08:30,23,17.95,17.955,17.915,17.92,5
,2009-10-23 09:00,23,17.915,17.915,17.73,17.8,12
,2009-10-23 09:30,23,17.785,17.785,17.785,17.785,1
,2009-10-23 10:00,23,17.745,17.75,17.49,17.69,22
,2009-10-23 10:30,23,17.695,17.75,17.655,17.73,13
,2009-10-23 11:00,23,17.805,17.805,17.805,17.805,1
,2009-10-23 12:00,23,17.7,17.755,17.7,17.755,6
,2009-10-23 12:30,23,17.735,17.745,17.725,17.74,5
,2009-10-23 14:00,23,17.705,17.705,17.705,17.705,1
,2009-10-23 14:30,23,17.68,17.68,17.68,17.68,1
,2009-10-23 15:30,23,17.72,17.72,17.72,17.72,2
,2009-10-25 18:00,26,17.76,17.76,17.76,17.76,1
,2009-10-25 18:30,26,17.685,17.69,17.685,17.69,2
,2009-10-25 20:00,26,17.68,17.68,17.68,17.68,2
,2009-10-25 21:00,26,17.7,17.7,17.7,17.7,1
,2009-10-26 02:00,26,17.75,17.75,17.75,17.75,3
,2009-10-26 04:00,26,17.74,17.745,17.74,17.745,4
,2009-10-26 07:00,26,17.68,17.68,17.68,17.68,5
,2009-10-26 07:30,26,17.675,17.735,17.67,17.735,8
,2009-10-26 08:00,26,17.75,17.75,17.71,17.71,2
,2009-10-26 09:30,26,17.69,17.69,17.685,17.685,15
,2009-10-26 10:00,26,17.65,17.68,17.59,17.59,10
,2009-10-26 10:30,26,17.55,17.55,17.54,17.54,2
,2009-10-26 11:00,26,17.505,17.505,17.395,17.455,23
,2009-10-26 11:30,26,17.425,17.425,17.295,17.33,15
,2009-10-26 12:00,26,17.36,17.36,17.04,17.15,76
,2009-10-26 12:30,26,17.17,17.17,17.17,17.17,1
,2009-10-26 13:00,26,17.18,17.18,17.115,17.115,15
,2009-10-26 13:30,26,17.15,17.17,17.145,17.16,11
,2009-10-26 14:00,26,17.15,17.18,17.15,17.18,4
,2009-10-26 14:30,26,17.21,17.215,17.2,17.2,9
,2009-10-26 15:00,26,17.17,17.17,17.17,17.17,3
,2009-10-26 17:30,27,17.12,17.12,17.12,17.12,2
,2009-10-26 20:00,27,17.185,17.185,17.185,17.185,2
,2009-10-26 20:30,27,17.185,17.185,17.185,17.185,1
,2009-10-26 21:00,27,17.18,17.18,17.18,17.18,2
,2009-10-26 21:30,27,17.23,17.24,17.23,17.24,7
,2009-10-26 22:00,27,17.275,17.275,17.275,17.275,1
,2009-10-27 02:00,27,17.22,17.22,17.22,17.22,1
,2009-10-27 06:00,27,17.2,17.2,17.185,17.185,2
,2009-10-27 06:30,27,17.155,17.16,17.155,17.16,2
,2009-10-27 07:00,27,17.04,17.045,16.99,17.035,25
,2009-10-27 07:30,27,17.07,17.09,17.07,17.08,4
,2009-10-27 08:00,27,17.085,17.13,17,17,4
,2009-10-27 08:30,27,17.01,17.01,16.89,16.975,19
,2009-10-27 09:00,27,16.86,16.86,16.725,16.85,38
,2009-10-27 09:30,27,16.84,16.89,16.815,16.845,27
,2009-10-27 10:00,27,16.8,16.9,16.8,16.83,20
,2009-10-27 10:30,27,16.84,16.84,16.84,16.84,2
,2009-10-27 11:00,27,16.85,16.85,16.765,16.765,8
,2009-10-27 11:30,27,16.71,16.79,16.7,16.73,10
,2009-10-27 12:00,27,16.68,16.68,16.545,16.575,20
,2009-10-27 12:30,27,16.595,16.61,16.59,16.61,5
,2009-10-27 13:00,27,16.67,16.675,16.67,16.675,2
,2009-10-27 14:00,27,16.675,16.675,16.675,16.675,1
,2009-10-27 15:30,27,16.735,16.735,16.735,16.735,1
,2009-10-27 16:00,27,16.74,16.74,16.74,16.74,3
,2009-10-27 17:00,28,16.75,16.76,16.75,16.76,2
,2009-10-27 20:00,28,16.73,16.73,16.73,16.73,2
,2009-10-27 21:00,28,16.785,16.805,16.785,16.805,3
,2009-10-27 21:30,28,16.785,16.785,16.785,16.785,1
,2009-10-27 22:00,28,16.76,16.76,16.76,16.76,1
,2009-10-28 02:00,28,16.755,16.755,16.755,16.755,1
,2009-10-28 02:30,28,16.72,16.72,16.72,16.72,5
,2009-10-28 03:30,28,16.65,16.65,16.65,16.65,2
,2009-10-28 04:00,28,16.615,16.625,16.615,16.625,2
,2009-10-28 04:30,28,16.6,16.6,16.6,16.6,1
,2009-10-28 05:00,28,16.585,16.605,16.585,16.605,12
,2009-10-28 05:30,28,16.58,16.58,16.58,16.58,1
,2009-10-28 06:00,28,16.57,16.57,16.415,16.415,13
,2009-10-28 06:30,28,16.405,16.41,16.385,16.385,5
,2009-10-28 07:00,28,16.4,16.415,16.38,16.405,21
,2009-10-28 07:30,28,16.43,16.45,16.43,16.45,7
,2009-10-28 08:00,28,16.47,16.47,16.425,16.43,11
,2009-10-28 08:30,28,16.5,16.52,16.46,16.46,18
,2009-10-28 09:00,28,16.405,16.465,16.405,16.445,33
,2009-10-28 09:30,28,16.42,16.45,16.33,16.35,23
,2009-10-28 10:00,28,16.345,16.4,16.32,16.37,23
,2009-10-28 10:30,28,16.36,16.36,16.31,16.31,6
,2009-10-28 11:00,28,16.32,16.335,16.22,16.225,27
,2009-10-28 11:30,28,16.205,16.21,16.2,16.2,7
,2009-10-28 12:00,28,16.195,16.27,16.195,16.27,15
,2009-10-28 12:30,28,16.285,16.285,16.27,16.275,16
,2009-10-28 13:00,28,16.27,16.27,16.255,16.255,3
,2009-10-28 14:00,28,16.215,16.215,16.215,16.215,1
,2009-10-28 14:30,28,16.18,16.2,16.155,16.2,7
,2009-10-28 16:00,28,16.17,16.17,16.17,16.17,8
,2009-10-28 17:00,29,16.165,16.165,16.165,16.165,1
,2009-10-28 17:30,29,16.235,16.24,16.235,16.24,4
,2009-10-28 18:00,29,16.24,16.24,16.24,16.24,1
,2009-10-28 19:00,29,16.22,16.22,16.22,16.22,15
,2009-10-28 20:00,29,16.3,16.3,16.29,16.29,6
,2009-10-28 20:30,29,16.275,16.275,16.275,16.275,10
,2009-10-28 21:00,29,16.26,16.26,16.26,16.26,1
,2009-10-28 22:00,29,16.29,16.29,16.29,16.29,1
,2009-10-28 22:30,29,16.28,16.28,16.28,16.28,1
,2009-10-29 00:30,29,16.315,16.315,16.315,16.315,1
,2009-10-29 03:30,29,16.36,16.37,16.36,16.37,2
,2009-10-29 04:00,29,16.38,16.38,16.38,16.38,1
,2009-10-29 04:30,29,16.35,16.35,16.35,16.35,1
,2009-10-29 05:00,29,16.33,16.33,16.33,16.33,15
,2009-10-29 06:00,29,16.395,16.405,16.395,16.405,20
,2009-10-29 06:30,29,16.38,16.38,16.335,16.34,6
,2009-10-29 07:00,29,16.32,16.32,16.315,16.315,4
,2009-10-29 07:30,29,16.36,16.485,16.36,16.485,17
,2009-10-29 08:00,29,16.5,16.52,16.45,16.45,6
,2009-10-29 08:30,29,16.505,16.58,16.505,16.55,10
,2009-10-29 09:00,29,16.59,16.625,16.59,16.61,8
,2009-10-29 09:30,29,16.5,16.5,16.5,16.5,2
,2009-10-29 10:00,29,16.63,16.68,16.63,16.64,13
,2009-10-29 10:30,29,16.64,16.72,16.625,16.625,5
,2009-10-29 11:00,29,16.67,16.72,16.67,16.72,3
,2009-10-29 11:30,29,16.7,16.73,16.69,16.73,150
,2009-10-29 12:00,29,16.66,16.695,16.66,16.69,30
,2009-10-29 12:30,29,16.69,16.7,16.69,16.695,7
,2009-10-29 13:30,29,16.71,16.71,16.71,16.71,1
,2009-10-29 15:30,29,16.72,16.72,16.72,16.72,1
,2009-10-29 18:00,30,16.725,16.73,16.725,16.73,2
,2009-10-29 18:30,30,16.735,16.735,16.735,16.735,2
,2009-10-29 19:00,30,16.66,16.66,16.66,16.66,1
,2009-10-29 19:30,30,16.68,16.68,16.68,16.68,6
,2009-10-30 02:30,30,16.68,16.68,16.62,16.62,9
,2009-10-30 03:00,30,16.61,16.61,16.6,16.6,5
,2009-10-30 03:30,30,16.62,16.62,16.615,16.615,2
,2009-10-30 05:30,30,16.645,16.645,16.645,16.645,1
,2009-10-30 06:00,30,16.63,16.63,16.63,16.63,1
,2009-10-30 06:30,30,16.6,16.6,16.57,16.57,9
,2009-10-30 07:00,30,16.6,16.6,16.55,16.55,49
,2009-10-30 07:30,30,16.56,16.57,16.48,16.48,31
,2009-10-30 08:00,30,16.47,16.56,16.47,16.56,8
,2009-10-30 08:30,30,16.53,16.54,16.51,16.51,20
,2009-10-30 09:00,30,16.48,16.48,16.48,16.48,2
,2009-10-30 09:30,30,16.45,16.48,16.43,16.48,9
,2009-10-30 10:00,30,16.44,16.46,16.385,16.39,10
,2009-10-30 10:30,30,16.385,16.385,16.25,16.27,85
,2009-10-30 11:00,30,16.27,16.34,16.25,16.25,33
,2009-10-30 11:30,30,16.26,16.26,16.26,16.26,2
,2009-10-30 12:00,30,16.245,16.32,16.24,16.32,67
,2009-10-30 12:30,30,16.3,16.315,16.27,16.315,16
,2009-10-30 13:00,30,16.32,16.385,16.32,16.34,15
,2009-10-30 13:30,30,16.34,16.34,16.335,16.335,5
,2009-10-30 14:00,30,16.325,16.385,16.325,16.385,3
,2009-10-30 14:30,30,16.39,16.405,16.39,16.395,3
,2009-10-30 15:00,30,16.38,16.38,16.38,16.38,1
,2009-11-01 17:30,2,16.35,16.35,16.35,16.35,3
,2009-11-01 18:00,2,16.425,16.425,16.425,16.425,1
,2009-11-01 18:30,2,16.395,16.395,16.395,16.395,1
,2009-11-01 20:00,2,16.405,16.405,16.405,16.405,1
,2009-11-01 20:30,2,16.435,16.435,16.435,16.435,1
,2009-11-01 21:00,2,16.435,16.435,16.435,16.435,2
,2009-11-01 23:00,2,16.445,16.445,16.445,16.445,1
,2009-11-02 01:00,2,16.44,16.44,16.44,16.44,1
,2009-11-02 01:30,2,16.45,16.49,16.45,16.49,3
,2009-11-02 02:00,2,16.54,16.54,16.54,16.54,3
,2009-11-02 02:30,2,16.535,16.57,16.535,16.57,2
,2009-11-02 03:00,2,16.585,16.61,16.585,16.61,33
,2009-11-02 03:30,2,16.71,16.71,16.7,16.7,2
,2009-11-02 04:00,2,16.65,16.65,16.65,16.65,1
,2009-11-02 04:30,2,16.64,16.64,16.61,16.61,3
,2009-11-02 05:00,2,16.575,16.575,16.575,16.575,1
,2009-11-02 05:30,2,16.65,16.65,16.65,16.65,1
,2009-11-02 06:00,2,16.62,16.62,16.6,16.6,10
,2009-11-02 06:30,2,16.58,16.61,16.58,16.6,6
,2009-11-02 07:00,2,16.63,16.63,16.525,16.535,27
,2009-11-02 07:30,2,16.525,16.58,16.5,16.5,27
,2009-11-02 08:00,2,16.5,16.505,16.47,16.49,47
,2009-11-02 08:30,2,16.54,16.635,16.485,16.635,16
,2009-11-02 09:00,2,16.66,16.76,16.66,16.705,19
,2009-11-02 09:30,2,16.75,16.76,16.65,16.655,34
,2009-11-02 10:00,2,16.61,16.68,16.61,16.68,6
,2009-11-02 10:30,2,16.685,16.725,16.685,16.725,7
,2009-11-02 11:00,2,16.715,16.715,16.665,16.67,14
,2009-11-02 11:30,2,16.595,16.625,16.555,16.56,10
,2009-11-02 12:00,2,16.515,16.56,16.41,16.41,193
,2009-11-02 12:30,2,16.41,16.43,16.4,16.43,11
,2009-11-02 13:30,2,16.48,16.48,16.48,16.48,1
,2009-11-02 17:00,3,16.6,16.61,16.6,16.61,2
,2009-11-02 18:00,3,16.615,16.615,16.615,16.615,1
,2009-11-02 18:30,3,16.66,16.66,16.66,16.66,1
,2009-11-02 19:00,3,16.66,16.66,16.66,16.66,1
,2009-11-02 19:30,3,16.66,16.67,16.66,16.67,2
,2009-11-02 20:00,3,16.7,16.7,16.67,16.67,2
,2009-11-02 21:30,3,16.635,16.635,16.635,16.635,1
,2009-11-02 22:00,3,16.62,16.64,16.62,16.64,2
,2009-11-02 22:30,3,16.605,16.605,16.605,16.605,1
,2009-11-02 23:00,3,16.62,16.62,16.62,16.62,1
,2009-11-03 00:00,3,16.645,16.645,16.645,16.645,1
,2009-11-03 01:00,3,16.56,16.57,16.56,16.57,2
,2009-11-03 02:00,3,16.52,16.52,16.52,16.52,1
,2009-11-03 02:30,3,16.53,16.53,16.5,16.5,3
,2009-11-03 03:30,3,16.455,16.455,16.405,16.43,8
,2009-11-03 04:00,3,16.405,16.405,16.4,16.4,2
,2009-11-03 04:30,3,16.43,16.43,16.415,16.415,2
,2009-11-03 05:00,3,16.385,16.385,16.385,16.385,6
,2009-11-03 05:30,3,16.37,16.41,16.37,16.395,4
,2009-11-03 06:00,3,16.43,16.445,16.43,16.445,3
,2009-11-03 06:30,3,16.485,16.485,16.445,16.465,3
,2009-11-03 07:00,3,16.47,16.47,16.405,16.42,19
,2009-11-03 07:30,3,16.39,16.39,16.385,16.385,3
,2009-11-03 08:00,3,16.34,16.34,16.28,16.32,7
,2009-11-03 08:30,3,16.35,16.46,16.35,16.46,16
,2009-11-03 09:00,3,16.41,16.42,16.41,16.42,2
,2009-11-03 09:30,3,16.57,17.105,16.56,16.95,255
,2009-11-03 10:00,3,16.96,17.04,16.955,16.98,44
,2009-11-03 10:30,3,16.99,16.99,16.89,16.945,110
,2009-11-03 11:00,3,17,17,16.925,16.94,13
,2009-11-03 11:30,3,16.96,17.09,16.96,17.09,18
,2009-11-03 12:00,3,17.1,17.275,17.08,17.275,98
,2009-11-03 12:30,3,17.27,17.27,17.185,17.21,72
,2009-11-03 13:00,3,17.29,17.36,17.29,17.31,56
,2009-11-03 13:30,3,17.32,17.32,17.23,17.24,91
,2009-11-03 14:00,3,17.24,17.265,17.235,17.265,5
,2009-11-03 14:30,3,17.265,17.3,17.26,17.3,8
,2009-11-03 15:00,3,17.31,17.315,17.31,17.315,16
,2009-11-03 17:30,4,17.235,17.25,17.235,17.25,2
,2009-11-03 18:00,4,17.2,17.2,17.155,17.16,54
,2009-11-03 19:00,4,17.19,17.19,17.19,17.19,2
,2009-11-03 21:30,4,17.2,17.205,17.2,17.205,2
,2009-11-03 23:00,4,17.24,17.245,17.24,17.245,5
,2009-11-04 00:00,4,17.24,17.245,17.24,17.24,8
,2009-11-04 01:00,4,17.265,17.27,17.265,17.27,2
,2009-11-04 01:30,4,17.21,17.22,17.21,17.22,3
,2009-11-04 02:00,4,17.305,17.305,17.305,17.305,1
,2009-11-04 03:00,4,17.34,17.375,17.34,17.375,7
,2009-11-04 03:30,4,17.37,17.37,17.37,17.37,1
,2009-11-04 04:30,4,17.425,17.55,17.425,17.49,4
,2009-11-04 05:00,4,17.485,17.485,17.4,17.42,20
,2009-11-04 06:00,4,17.49,17.5,17.465,17.49,21
,2009-11-04 06:30,4,17.47,17.48,17.44,17.46,7
,2009-11-04 07:00,4,17.47,17.605,17.47,17.55,23
,2009-11-04 07:30,4,17.54,17.565,17.5,17.5,27
,2009-11-04 08:00,4,17.455,17.53,17.455,17.475,29
,2009-11-04 08:30,4,17.495,17.52,17.455,17.505,37
,2009-11-04 09:00,4,17.475,17.54,17.475,17.54,18
,2009-11-04 09:30,4,17.565,17.65,17.555,17.6,29
,2009-11-04 10:00,4,17.58,17.58,17.555,17.56,57
,2009-11-04 10:30,4,17.55,17.55,17.48,17.515,34
,2009-11-04 11:00,4,17.51,17.535,17.505,17.505,3
,2009-11-04 11:30,4,17.495,17.52,17.495,17.51,10
,2009-11-04 12:00,4,17.45,17.46,17.38,17.415,31
,2009-11-04 12:30,4,17.44,17.45,17.385,17.385,8
,2009-11-04 13:00,4,17.425,17.53,17.405,17.48,25
,2009-11-04 13:30,4,17.42,17.6,17.42,17.6,19
,2009-11-04 14:00,4,17.57,17.615,17.555,17.555,18
,2009-11-04 14:30,4,17.515,17.515,17.455,17.455,4
,2009-11-04 15:00,4,17.465,17.465,17.465,17.465,1
,2009-11-04 15:30,4,17.51,17.51,17.51,17.51,1
,2009-11-04 18:00,5,17.46,17.47,17.46,17.47,2
,2009-11-04 18:30,5,17.445,17.445,17.445,17.445,1
,2009-11-04 19:00,5,17.42,17.42,17.4,17.4,2
,2009-11-04 19:30,5,17.415,17.415,17.4,17.4,4
,2009-11-04 21:30,5,17.35,17.35,17.26,17.305,10
,2009-11-04 22:00,5,17.27,17.35,17.27,17.35,6
,2009-11-05 00:30,5,17.34,17.34,17.33,17.34,3
,2009-11-05 01:00,5,17.305,17.305,17.305,17.305,2
,2009-11-05 01:30,5,17.285,17.285,17.28,17.28,3
,2009-11-05 02:00,5,17.365,17.38,17.365,17.38,2
,2009-11-05 03:00,5,17.35,17.35,17.35,17.35,3
,2009-11-05 03:30,5,17.425,17.425,17.425,17.425,1
,2009-11-05 04:00,5,17.45,17.49,17.45,17.485,4
,2009-11-05 05:30,5,17.4,17.41,17.395,17.41,4
,2009-11-05 06:30,5,17.475,17.49,17.45,17.45,41
,2009-11-05 07:00,5,17.43,17.465,17.43,17.46,17
,2009-11-05 07:30,5,17.495,17.56,17.48,17.51,13
,2009-11-05 08:00,5,17.52,17.525,17.475,17.475,19
,2009-11-05 08:30,5,17.485,17.52,17.485,17.52,5
,2009-11-05 09:00,5,17.51,17.51,17.455,17.455,6
,2009-11-05 09:30,5,17.47,17.51,17.47,17.51,6
,2009-11-05 10:30,5,17.495,17.495,17.44,17.44,5
,2009-11-05 11:00,5,17.41,17.41,17.405,17.41,3
,2009-11-05 11:30,5,17.41,17.45,17.41,17.45,32
,2009-11-05 12:00,5,17.435,17.45,17.42,17.42,20
,2009-11-05 12:30,5,17.44,17.44,17.425,17.425,4
,2009-11-05 13:00,5,17.42,17.42,17.42,17.42,1
,2009-11-05 14:00,5,17.43,17.455,17.43,17.455,4
,2009-11-05 15:00,5,17.445,17.445,17.44,17.44,5
,2009-11-05 15:30,5,17.455,17.46,17.455,17.46,2
,2009-11-05 17:00,6,17.45,17.45,17.45,17.45,1
,2009-11-05 18:00,6,17.445,17.445,17.445,17.445,1
,2009-11-05 22:30,6,17.525,17.525,17.505,17.51,10
,2009-11-05 23:30,6,17.53,17.53,17.515,17.52,11
,2009-11-06 01:30,6,17.535,17.535,17.535,17.535,2
,2009-11-06 02:00,6,17.56,17.56,17.56,17.56,4
,2009-11-06 02:30,6,17.58,17.625,17.58,17.625,7
,2009-11-06 03:00,6,17.625,17.625,17.625,17.625,1
,2009-11-06 03:30,6,17.61,17.61,17.59,17.59,4
,2009-11-06 05:00,6,17.56,17.56,17.56,17.56,1
,2009-11-06 05:30,6,17.54,17.54,17.54,17.54,2
,2009-11-06 06:30,6,17.555,17.555,17.545,17.545,3
,2009-11-06 07:00,6,17.51,17.525,17.51,17.51,20
,2009-11-06 07:30,6,17.47,17.605,17.305,17.4,36
,2009-11-06 08:00,6,17.43,17.49,17.43,17.475,7
,2009-11-06 08:30,6,17.46,17.65,17.46,17.57,15
,2009-11-06 09:00,6,17.555,17.555,17.49,17.49,7
,2009-11-06 09:30,6,17.42,17.455,17.365,17.455,22
,2009-11-06 10:00,6,17.465,17.47,17.375,17.385,13
,2009-11-06 10:30,6,17.39,17.42,17.325,17.39,14
,2009-11-06 11:00,6,17.425,17.435,17.425,17.435,6
,2009-11-06 12:00,6,17.415,17.42,17.38,17.4,39
,2009-11-06 12:30,6,17.39,17.39,17.365,17.365,4
,2009-11-06 14:00,6,17.37,17.39,17.37,17.39,9
,2009-11-06 14:30,6,17.41,17.41,17.41,17.41,1
,2009-11-06 15:00,6,17.425,17.425,17.425,17.425,2
,2009-11-08 17:00,9,17.495,17.525,17.495,17.52,8
,2009-11-08 18:00,9,17.495,17.495,17.495,17.495,1
,2009-11-08 18:30,9,17.52,17.54,17.52,17.54,3
,2009-11-08 19:00,9,17.57,17.58,17.56,17.56,4
,2009-11-08 20:00,9,17.59,17.595,17.59,17.595,3
,2009-11-08 20:30,9,17.565,17.59,17.565,17.59,6
,2009-11-08 21:00,9,17.58,17.6,17.575,17.6,60
,2009-11-08 21:30,9,17.6,17.6,17.6,17.6,4
,2009-11-08 22:00,9,17.64,17.81,17.64,17.81,15
,2009-11-08 22:30,9,17.75,17.75,17.75,17.75,5
,2009-11-08 23:30,9,17.71,17.71,17.7,17.71,18
,2009-11-09 00:00,9,17.72,17.75,17.71,17.745,19
,2009-11-09 00:30,9,17.75,17.75,17.71,17.71,5
,2009-11-09 01:00,9,17.75,17.815,17.715,17.815,10
,2009-11-09 01:30,9,17.775,17.785,17.775,17.785,2
,2009-11-09 02:00,9,17.75,17.75,17.725,17.725,7
,2009-11-09 02:30,9,17.74,17.75,17.74,17.75,7
,2009-11-09 03:00,9,17.73,17.76,17.73,17.76,7
,2009-11-09 04:00,9,17.805,17.805,17.805,17.805,4
,2009-11-09 04:30,9,17.79,17.805,17.79,17.8,6
,2009-11-09 05:00,9,17.785,17.785,17.765,17.765,3
,2009-11-09 05:30,9,17.76,17.76,17.73,17.73,6
,2009-11-09 06:00,9,17.75,17.755,17.745,17.755,4
,2009-11-09 06:30,9,17.785,17.79,17.78,17.78,8
,2009-11-09 07:00,9,17.78,17.78,17.715,17.715,22
,2009-11-09 07:30,9,17.73,17.735,17.72,17.73,36
,2009-11-09 08:00,9,17.775,17.775,17.73,17.735,71
,2009-11-09 08:30,9,17.755,17.755,17.685,17.73,44
,2009-11-09 09:00,9,17.74,17.74,17.675,17.69,29
,2009-11-09 09:30,9,17.705,17.71,17.685,17.7,8
,2009-11-09 10:00,9,17.76,17.76,17.76,17.76,1
,2009-11-09 10:30,9,17.75,17.75,17.72,17.745,13
,2009-11-09 11:00,9,17.715,17.735,17.7,17.7,4
,2009-11-09 11:30,9,17.66,17.68,17.64,17.67,8
,2009-11-09 12:00,9,17.615,17.62,17.5,17.51,76
,2009-11-09 12:30,9,17.515,17.575,17.515,17.57,20
,2009-11-09 13:00,9,17.545,17.55,17.545,17.55,2
,2009-11-09 13:30,9,17.585,17.585,17.585,17.585,1
,2009-11-09 14:00,9,17.61,17.61,17.575,17.575,3
,2009-11-09 14:30,9,17.58,17.585,17.58,17.585,5
,2009-11-09 15:00,9,17.63,17.63,17.63,17.63,2
,2009-11-09 15:30,9,17.63,17.63,17.63,17.63,1
,2009-11-09 17:00,10,17.605,17.63,17.605,17.63,5
,2009-11-09 17:30,10,17.63,17.63,17.63,17.63,2
,2009-11-09 18:30,10,17.66,17.665,17.66,17.665,3
,2009-11-09 19:30,10,17.605,17.605,17.565,17.57,11
,2009-11-09 20:00,10,17.57,17.59,17.57,17.59,3
,2009-11-09 20:30,10,17.575,17.59,17.575,17.59,5
,2009-11-09 23:00,10,17.51,17.51,17.47,17.47,9
,2009-11-09 23:30,10,17.48,17.48,17.46,17.46,4
,2009-11-10 00:00,10,17.42,17.43,17.37,17.37,53
,2009-11-10 00:30,10,17.44,17.44,17.44,17.44,3
,2009-11-10 01:30,10,17.42,17.42,17.35,17.375,20
,2009-11-10 02:00,10,17.34,17.34,17.34,17.34,1
,2009-11-10 02:30,10,17.43,17.43,17.43,17.43,2
,2009-11-10 03:00,10,17.465,17.465,17.44,17.46,7
,2009-11-10 03:30,10,17.48,17.48,17.48,17.48,1
,2009-11-10 04:00,10,17.46,17.46,17.405,17.405,20
,2009-11-10 04:30,10,17.435,17.435,17.42,17.42,4
,2009-11-10 05:00,10,17.425,17.445,17.425,17.445,4
,2009-11-10 05:30,10,17.41,17.41,17.35,17.35,3
,2009-11-10 06:00,10,17.32,17.335,17.285,17.285,13
,2009-11-10 06:30,10,17.3,17.35,17.3,17.35,12
,2009-11-10 07:00,10,17.34,17.415,17.34,17.41,27
,2009-11-10 07:30,10,17.36,17.52,17.36,17.405,25
,2009-11-10 08:00,10,17.39,17.41,17.39,17.41,10
,2009-11-10 08:30,10,17.43,17.475,17.43,17.455,11
,2009-11-10 09:00,10,17.44,17.57,17.425,17.565,52
,2009-11-10 09:30,10,17.59,17.59,17.445,17.465,86
,2009-11-10 10:00,10,17.455,17.455,17.295,17.3,68
,2009-11-10 10:30,10,17.32,17.34,17.24,17.335,29
,2009-11-10 11:00,10,17.28,17.31,17.25,17.27,30
,2009-11-10 11:30,10,17.24,17.245,17.2,17.245,67
,2009-11-10 12:00,10,17.295,17.315,17.26,17.28,149
,2009-11-10 12:30,10,17.29,17.3,17.255,17.255,8
,2009-11-10 13:00,10,17.35,17.365,17.35,17.365,5
,2009-11-10 13:30,10,17.365,17.38,17.365,17.38,5
,2009-11-10 14:00,10,17.325,17.355,17.325,17.355,76
,2009-11-10 14:30,10,17.355,17.36,17.345,17.345,11
,2009-11-10 15:00,10,17.37,17.38,17.37,17.38,35
,2009-11-10 15:30,10,17.37,17.4,17.37,17.4,28
,2009-11-10 16:00,10,17.385,17.385,17.37,17.37,5
,2009-11-10 17:00,11,17.39,17.39,17.39,17.39,11
,2009-11-10 18:30,11,17.415,17.415,17.4,17.4,2
,2009-11-10 19:00,11,17.41,17.41,17.41,17.41,2
,2009-11-10 20:00,11,17.41,17.41,17.4,17.4,2
,2009-11-10 20:30,11,17.405,17.405,17.405,17.405,10
,2009-11-10 21:30,11,17.375,17.375,17.375,17.375,1
,2009-11-10 22:00,11,17.39,17.455,17.39,17.455,2
,2009-11-10 22:30,11,17.39,17.39,17.39,17.39,1
,2009-11-10 23:00,11,17.44,17.44,17.44,17.44,1
,2009-11-11 01:00,11,17.44,17.455,17.42,17.45,33
,2009-11-11 01:30,11,17.46,17.51,17.46,17.5,10
,2009-11-11 02:00,11,17.52,17.63,17.52,17.62,20
,2009-11-11 02:30,11,17.6,17.6,17.585,17.6,4
,2009-11-11 03:00,11,17.63,17.64,17.63,17.64,18
,2009-11-11 03:30,11,17.61,17.61,17.61,17.61,1
,2009-11-11 04:00,11,17.59,17.6,17.575,17.575,10
,2009-11-11 04:30,11,17.64,17.695,17.64,17.685,26
,2009-11-11 05:00,11,17.705,17.72,17.695,17.695,17
,2009-11-11 05:30,11,17.675,17.675,17.655,17.67,10
,2009-11-11 06:00,11,17.685,17.715,17.65,17.65,10
,2009-11-11 06:30,11,17.65,17.72,17.65,17.71,16
,2009-11-11 07:00,11,17.7,17.71,17.655,17.665,33
,2009-11-11 07:30,11,17.675,17.725,17.67,17.69,37
,2009-11-11 08:00,11,17.7,17.75,17.695,17.75,41
,2009-11-11 08:30,11,17.75,17.755,17.69,17.705,38
,2009-11-11 09:00,11,17.72,17.75,17.71,17.735,48
,2009-11-11 09:30,11,17.73,17.73,17.595,17.6,60
,2009-11-11 10:00,11,17.625,17.625,17.52,17.595,47
,2009-11-11 10:30,11,17.555,17.575,17.48,17.48,31
,2009-11-11 11:00,11,17.46,17.51,17.45,17.51,12
,2009-11-11 11:30,11,17.53,17.54,17.53,17.53,26
,2009-11-11 12:00,11,17.56,17.585,17.56,17.585,75
,2009-11-11 12:30,11,17.565,17.59,17.53,17.56,13
,2009-11-11 13:00,11,17.585,17.615,17.585,17.615,8
,2009-11-11 13:30,11,17.61,17.61,17.61,17.61,2
,2009-11-11 14:00,11,17.575,17.595,17.575,17.595,7
,2009-11-11 14:30,11,17.605,17.61,17.605,17.61,5
,2009-11-11 15:00,11,17.63,17.65,17.63,17.65,10
,2009-11-11 15:30,11,17.65,17.66,17.65,17.65,31
,2009-11-11 16:00,11,17.635,17.635,17.635,17.635,1
,2009-11-11 18:00,12,17.69,17.7,17.685,17.7,40
,2009-11-11 18:30,12,17.73,17.765,17.715,17.765,13
,2009-11-11 19:00,12,17.785,17.785,17.76,17.77,18
,2009-11-11 19:30,12,17.77,17.81,17.75,17.75,46
,2009-11-11 20:00,12,17.755,17.765,17.745,17.75,22
,2009-11-11 20:30,12,17.73,17.76,17.73,17.735,9
,2009-11-11 21:00,12,17.76,17.77,17.745,17.77,12
,2009-11-11 21:30,12,17.77,17.77,17.77,17.77,2
,2009-11-11 22:00,12,17.75,17.75,17.71,17.72,4
,2009-11-11 22:30,12,17.7,17.7,17.67,17.67,3
,2009-11-11 23:00,12,17.67,17.67,17.67,17.67,1
,2009-11-11 23:30,12,17.71,17.71,17.71,17.71,1
,2009-11-12 00:00,12,17.71,17.71,17.71,17.71,1
,2009-11-12 00:30,12,17.745,17.745,17.745,17.745,1
,2009-11-12 01:00,12,17.71,17.715,17.695,17.695,11
,2009-11-12 01:30,12,17.665,17.69,17.645,17.65,10
,2009-11-12 02:00,12,17.635,17.66,17.635,17.64,14
,2009-11-12 03:00,12,17.6,17.6,17.545,17.545,4
,2009-11-12 03:30,12,17.535,17.545,17.51,17.52,12
,2009-11-12 04:00,12,17.58,17.58,17.57,17.57,6
,2009-11-12 04:30,12,17.595,17.6,17.58,17.58,4
,2009-11-12 05:00,12,17.575,17.575,17.55,17.555,40
,2009-11-12 05:30,12,17.545,17.545,17.545,17.545,3
,2009-11-12 06:00,12,17.54,17.54,17.47,17.47,15
,2009-11-12 06:30,12,17.49,17.49,17.45,17.475,14
,2009-11-12 07:00,12,17.465,17.505,17.46,17.495,49
,2009-11-12 07:30,12,17.485,17.535,17.485,17.49,13
,2009-11-12 08:00,12,17.495,17.495,17.43,17.44,11
,2009-11-12 08:30,12,17.455,17.49,17.39,17.49,42
,2009-11-12 09:00,12,17.55,17.595,17.44,17.485,74
,2009-11-12 09:30,12,17.435,17.485,17.435,17.48,5
,2009-11-12 10:00,12,17.465,17.465,17.29,17.32,67
,2009-11-12 10:30,12,17.285,17.32,17.25,17.29,56
,2009-11-12 11:00,12,17.29,17.36,17.29,17.335,11
,2009-11-12 11:30,12,17.32,17.355,17.29,17.29,6
,2009-11-12 12:00,12,17.255,17.32,17.24,17.32,114
,2009-11-12 12:30,12,17.295,17.335,17.295,17.335,4
,2009-11-12 13:00,12,17.35,17.405,17.35,17.365,9
,2009-11-12 13:30,12,17.36,17.375,17.36,17.37,3
,2009-11-12 14:30,12,17.32,17.32,17.24,17.26,11
,2009-11-12 15:00,12,17.26,17.26,17.255,17.255,2
,2009-11-12 15:30,12,17.265,17.265,17.25,17.25,4
,2009-11-12 16:00,12,17.235,17.235,17.235,17.235,1
,2009-11-12 17:30,13,17.3,17.32,17.3,17.32,3
,2009-11-12 18:00,13,17.27,17.27,17.26,17.26,2
,2009-11-12 18:30,13,17.25,17.25,17.25,17.25,1
,2009-11-12 19:00,13,17.29,17.295,17.285,17.295,13
,2009-11-12 19:30,13,17.25,17.25,17.25,17.25,10
,2009-11-12 20:00,13,17.275,17.275,17.275,17.275,1
,2009-11-12 20:30,13,17.28,17.3,17.28,17.3,11
,2009-11-12 21:00,13,17.34,17.34,17.34,17.34,1
,2009-11-12 21:30,13,17.34,17.34,17.325,17.325,10
,2009-11-12 22:30,13,17.32,17.33,17.32,17.325,5
,2009-11-12 23:30,13,17.305,17.305,17.305,17.305,2
,2009-11-13 00:00,13,17.33,17.34,17.32,17.32,5
,2009-11-13 00:30,13,17.305,17.36,17.305,17.36,8
,2009-11-13 01:00,13,17.355,17.36,17.355,17.355,3
,2009-11-13 01:30,13,17.35,17.35,17.35,17.35,1
,2009-11-13 02:00,13,17.345,17.37,17.345,17.37,2
,2009-11-13 02:30,13,17.385,17.395,17.375,17.38,15
,2009-11-13 03:00,13,17.41,17.435,17.41,17.43,10
,2009-11-13 03:30,13,17.41,17.41,17.41,17.41,1
,2009-11-13 04:30,13,17.375,17.375,17.375,17.375,1
,2009-11-13 05:30,13,17.355,17.355,17.355,17.355,1
,2009-11-13 06:00,13,17.355,17.355,17.3,17.3,24
,2009-11-13 06:30,13,17.3,17.31,17.25,17.25,13
,2009-11-13 07:00,13,17.26,17.315,17.2,17.31,49
,2009-11-13 07:30,13,17.315,17.355,17.29,17.305,13
,2009-11-13 08:00,13,17.23,17.23,17.145,17.185,97
,2009-11-13 08:30,13,17.175,17.18,17.07,17.095,100
,2009-11-13 09:00,13,17.075,17.21,17.075,17.195,22
,2009-11-13 09:30,13,17.17,17.335,17.17,17.335,52
,2009-11-13 10:00,13,17.355,17.385,17.32,17.385,26
,2009-11-13 10:30,13,17.41,17.46,17.37,17.4,28
,2009-11-13 11:00,13,17.41,17.475,17.41,17.45,32
,2009-11-13 11:30,13,17.44,17.455,17.415,17.43,32
,2009-11-13 12:00,13,17.405,17.425,17.37,17.41,128
,2009-11-13 12:30,13,17.41,17.44,17.405,17.415,12
,2009-11-13 13:00,13,17.425,17.43,17.415,17.425,49
,2009-11-13 13:30,13,17.38,17.38,17.38,17.38,2
,2009-11-13 14:00,13,17.375,17.44,17.375,17.44,14
,2009-11-13 14:30,13,17.45,17.48,17.435,17.48,27
,2009-11-13 15:00,13,17.465,17.48,17.465,17.47,15
,2009-11-13 16:00,13,17.48,17.48,17.48,17.48,11
,2009-11-15 17:00,16,17.5,17.665,17.5,17.665,32
,2009-11-15 17:30,16,17.645,17.695,17.635,17.695,33
,2009-11-15 18:00,16,17.695,17.695,17.645,17.66,42
,2009-11-15 18:30,16,17.67,17.68,17.65,17.66,6
,2009-11-15 19:00,16,17.65,17.665,17.65,17.665,14
,2009-11-15 19:30,16,17.68,17.68,17.675,17.675,4
,2009-11-15 20:00,16,17.68,17.68,17.675,17.675,2
,2009-11-15 20:30,16,17.665,17.665,17.665,17.665,2
,2009-11-15 21:00,16,17.67,17.695,17.67,17.695,15
,2009-11-15 21:30,16,17.7,17.705,17.7,17.705,7
,2009-11-15 22:00,16,17.7,17.73,17.7,17.73,5
,2009-11-15 22:30,16,17.72,17.72,17.7,17.7,16
,2009-11-15 23:00,16,17.7,17.72,17.695,17.695,4
,2009-11-15 23:30,16,17.68,17.71,17.68,17.7,16
,2009-11-16 00:00,16,17.71,17.725,17.705,17.705,13
,2009-11-16 00:30,16,17.695,17.695,17.68,17.695,11
,2009-11-16 01:00,16,17.705,17.73,17.695,17.73,17
,2009-11-16 01:30,16,17.75,17.97,17.75,17.81,66
,2009-11-16 02:00,16,17.85,17.855,17.775,17.81,41
,2009-11-16 02:30,16,17.835,17.885,17.815,17.815,239
,2009-11-16 03:00,16,17.81,17.84,17.75,17.825,17
,2009-11-16 03:30,16,17.82,17.83,17.815,17.82,8
,2009-11-16 04:00,16,17.85,17.87,17.85,17.855,6
,2009-11-16 04:30,16,17.84,17.84,17.755,17.755,19
,2009-11-16 05:00,16,17.78,17.78,17.75,17.775,17
,2009-11-16 05:30,16,17.8,17.815,17.8,17.8,6
,2009-11-16 06:00,16,17.785,17.88,17.785,17.88,9
,2009-11-16 06:30,16,17.88,17.88,17.82,17.825,30
,2009-11-16 07:00,16,17.82,17.895,17.78,17.87,76
,2009-11-16 07:30,16,17.855,17.905,17.82,17.905,44
,2009-11-16 08:00,16,17.87,17.92,17.87,17.88,210
,2009-11-16 08:30,16,17.88,17.94,17.88,17.93,138
,2009-11-16 09:00,16,17.94,18.31,17.935,18.24,495
,2009-11-16 09:30,16,18.23,18.375,18.23,18.285,146
,2009-11-16 10:00,16,18.295,18.31,18.21,18.31,60
,2009-11-16 10:30,16,18.295,18.385,18.285,18.315,57
,2009-11-16 11:00,16,18.34,18.34,18.12,18.18,150
,2009-11-16 11:30,16,18.195,18.31,18.18,18.3,94
,2009-11-16 12:00,16,18.29,18.45,18.28,18.435,404
,2009-11-16 12:30,16,18.42,18.45,18.4,18.435,31
,2009-11-16 13:00,16,18.45,18.49,18.45,18.455,150
,2009-11-16 13:30,16,18.46,18.47,18.44,18.44,26
,2009-11-16 14:00,16,18.44,18.44,18.355,18.36,53
,2009-11-16 14:30,16,18.345,18.38,18.345,18.38,19
,2009-11-16 15:00,16,18.365,18.445,18.365,18.415,15
,2009-11-16 15:30,16,18.405,18.435,18.405,18.435,3
,2009-11-16 17:00,17,18.45,18.45,18.41,18.41,9
,2009-11-16 17:30,17,18.41,18.41,18.39,18.39,18
,2009-11-16 18:00,17,18.39,18.39,18.37,18.37,10
,2009-11-16 18:30,17,18.37,18.37,18.37,18.37,2
,2009-11-16 19:00,17,18.375,18.4,18.375,18.375,13
,2009-11-16 19:30,17,18.355,18.36,18.33,18.36,28
,2009-11-16 20:00,17,18.305,18.305,18.305,18.305,1
,2009-11-16 20:30,17,18.315,18.325,18.31,18.31,11
,2009-11-16 21:00,17,18.315,18.32,18.315,18.315,20
,2009-11-16 21:30,17,18.32,18.32,18.24,18.24,24
,2009-11-16 22:00,17,18.265,18.285,18.265,18.285,4
,2009-11-16 22:30,17,18.27,18.28,18.27,18.28,4
,2009-11-16 23:00,17,18.285,18.29,18.27,18.27,28
,2009-11-16 23:30,17,18.27,18.275,18.265,18.27,14
,2009-11-17 00:00,17,18.25,18.255,18.225,18.225,17
,2009-11-17 00:30,17,18.245,18.25,18.24,18.25,9
,2009-11-17 01:00,17,18.27,18.32,18.27,18.32,17
,2009-11-17 01:30,17,18.275,18.385,18.275,18.37,8
,2009-11-17 02:00,17,18.325,18.325,18.18,18.18,108
,2009-11-17 02:30,17,18.215,18.24,18.185,18.23,19
,2009-11-17 03:00,17,18.195,18.195,18.17,18.18,13
,2009-11-17 03:30,17,18.22,18.25,18.22,18.25,11
,2009-11-17 04:00,17,18.175,18.185,18.175,18.185,3
,2009-11-17 04:30,17,18.19,18.19,18.165,18.185,37
,2009-11-17 05:00,17,18.23,18.24,18.195,18.23,11
,2009-11-17 05:30,17,18.215,18.215,18.19,18.195,17
,2009-11-17 06:00,17,18.155,18.155,18.13,18.135,83
,2009-11-17 06:30,17,18.145,18.23,18.145,18.22,31
,2009-11-17 07:00,17,18.23,18.32,18.2,18.32,90
,2009-11-17 07:30,17,18.29,18.335,18.28,18.325,57
,2009-11-17 08:00,17,18.305,18.37,18.295,18.295,104
,2009-11-17 08:30,17,18.3,18.385,18.275,18.315,128
,2009-11-17 09:00,17,18.325,18.355,18.305,18.345,79
,2009-11-17 09:30,17,18.34,18.355,18.24,18.355,163
,2009-11-17 10:00,17,18.365,18.375,18.285,18.365,81
,2009-11-17 10:30,17,18.38,18.43,18.35,18.38,118
,2009-11-17 11:00,17,18.38,18.47,18.37,18.41,91
,2009-11-17 11:30,17,18.405,18.44,18.395,18.415,38
,2009-11-17 12:00,17,18.405,18.44,18.37,18.42,257
,2009-11-17 12:30,17,18.42,18.47,18.41,18.44,38
,2009-11-17 13:00,17,18.445,18.45,18.445,18.45,9
,2009-11-17 13:30,17,18.45,18.46,18.385,18.39,145
,2009-11-17 14:00,17,18.39,18.42,18.38,18.42,52
,2009-11-17 14:30,17,18.45,18.47,18.44,18.47,40
,2009-11-17 15:00,17,18.455,18.455,18.45,18.45,3
,2009-11-17 17:00,18,18.47,18.535,18.465,18.535,18
,2009-11-17 17:30,18,18.52,18.52,18.515,18.52,8
,2009-11-17 18:00,18,18.545,18.545,18.53,18.53,3
,2009-11-17 18:30,18,18.53,18.53,18.53,18.53,3
,2009-11-17 19:00,18,18.52,18.52,18.485,18.485,27
,2009-11-17 19:30,18,18.485,18.485,18.44,18.445,86
,2009-11-17 20:00,18,18.445,18.495,18.435,18.49,24
,2009-11-17 20:30,18,18.495,18.495,18.48,18.48,7
,2009-11-17 21:00,18,18.48,18.485,18.47,18.47,7
,2009-11-17 22:00,18,18.405,18.405,18.405,18.405,3
,2009-11-17 22:30,18,18.39,18.39,18.385,18.385,7
,2009-11-17 23:00,18,18.375,18.375,18.375,18.375,1
,2009-11-17 23:30,18,18.42,18.42,18.41,18.41,4
,2009-11-18 00:00,18,18.4,18.41,18.4,18.41,2
,2009-11-18 00:30,18,18.405,18.425,18.405,18.425,6
,2009-11-18 01:00,18,18.47,18.52,18.47,18.475,67
,2009-11-18 01:30,18,18.445,18.46,18.42,18.455,7
,2009-11-18 02:00,18,18.475,18.495,18.465,18.465,51
,2009-11-18 02:30,18,18.515,18.71,18.515,18.63,138
,2009-11-18 03:00,18,18.65,18.715,18.61,18.715,28
,2009-11-18 03:30,18,18.7,18.735,18.69,18.735,20
,2009-11-18 04:00,18,18.74,18.74,18.635,18.67,28
,2009-11-18 04:30,18,18.67,18.675,18.65,18.675,6
,2009-11-18 05:00,18,18.685,18.84,18.685,18.825,85
,2009-11-18 05:30,18,18.835,18.885,18.78,18.78,86
,2009-11-18 06:00,18,18.77,18.79,18.74,18.745,18
,2009-11-18 06:30,18,18.75,18.75,18.715,18.725,30
,2009-11-18 07:00,18,18.75,18.76,18.65,18.675,58
,2009-11-18 07:30,18,18.625,18.745,18.6,18.695,114
,2009-11-18 08:00,18,18.69,18.825,18.615,18.805,188
,2009-11-18 08:30,18,18.81,18.87,18.75,18.77,202
,2009-11-18 09:00,18,18.775,18.785,18.68,18.75,170
,2009-11-18 09:30,18,18.77,18.77,18.7,18.72,95
,2009-11-18 10:00,18,18.735,18.79,18.725,18.75,77
,2009-11-18 10:30,18,18.76,18.76,18.71,18.76,59
,2009-11-18 11:00,18,18.76,18.775,18.625,18.655,125
,2009-11-18 11:30,18,18.655,18.655,18.545,18.555,146
,2009-11-18 12:00,18,18.545,18.545,18.435,18.45,299
,2009-11-18 12:30,18,18.47,18.53,18.47,18.515,84
,2009-11-18 13:00,18,18.52,18.6,18.52,18.54,44
,2009-11-18 13:30,18,18.54,18.57,18.49,18.49,64
,2009-11-18 14:00,18,18.515,18.59,18.515,18.59,12
,2009-11-18 14:30,18,18.6,18.6,18.58,18.6,22
,2009-11-18 15:00,18,18.56,18.61,18.56,18.6,9
,2009-11-18 15:30,18,18.6,18.62,18.6,18.62,14
,2009-11-18 16:00,18,18.615,18.615,18.615,18.615,2
,2009-11-18 17:00,19,18.615,18.655,18.615,18.655,14
,2009-11-18 18:00,19,18.59,18.59,18.54,18.54,5
,2009-11-18 18:30,19,18.535,18.55,18.525,18.55,7
,2009-11-18 19:00,19,18.565,18.58,18.52,18.58,17
,2009-11-18 19:30,19,18.585,18.585,18.585,18.585,1
,2009-11-18 20:00,19,18.62,18.62,18.56,18.57,13
,2009-11-18 20:30,19,18.575,18.575,18.575,18.575,4
,2009-11-18 21:00,19,18.58,18.58,18.555,18.57,4
,2009-11-18 22:00,19,18.55,18.55,18.51,18.51,7
,2009-11-18 22:30,19,18.5,18.535,18.5,18.525,16
,2009-11-18 23:00,19,18.485,18.485,18.48,18.485,12
,2009-11-18 23:30,19,18.475,18.495,18.47,18.495,14
,2009-11-19 00:00,19,18.495,18.605,18.495,18.59,13
,2009-11-19 00:30,19,18.58,18.58,18.54,18.54,5
,2009-11-19 01:00,19,18.555,18.615,18.555,18.615,13
,2009-11-19 01:30,19,18.58,18.59,18.44,18.44,23
,2009-11-19 02:00,19,18.43,18.45,18.345,18.355,100
,2009-11-19 02:30,19,18.395,18.395,18.325,18.335,38
,2009-11-19 03:00,19,18.395,18.395,18.21,18.255,91
,2009-11-19 03:30,19,18.3,18.32,18.28,18.295,6
,2009-11-19 04:00,19,18.31,18.35,18.295,18.33,25
,2009-11-19 04:30,19,18.33,18.34,18.33,18.34,3
,2009-11-19 05:00,19,18.32,18.33,18.215,18.23,33
,2009-11-19 05:30,19,18.25,18.27,18.225,18.265,80
,2009-11-19 06:00,19,18.255,18.26,18.2,18.2,52
,2009-11-19 06:30,19,18.27,18.31,18.265,18.3,25
,2009-11-19 07:00,19,18.34,18.445,18.33,18.44,62
,2009-11-19 07:30,19,18.435,18.47,18.415,18.43,151
,2009-11-19 08:00,19,18.4,18.55,18.4,18.5,83
,2009-11-19 08:30,19,18.525,18.535,18.285,18.35,210
,2009-11-19 09:00,19,18.39,18.42,18.35,18.41,96
,2009-11-19 09:30,19,18.41,18.41,18.24,18.27,104
,2009-11-19 10:00,19,18.28,18.325,18.205,18.315,116
,2009-11-19 10:30,19,18.33,18.415,18.3,18.405,89
,2009-11-19 11:00,19,18.44,18.58,18.38,18.55,126
,2009-11-19 11:30,19,18.555,18.59,18.49,18.5,40
,2009-11-19 12:00,19,18.495,18.52,18.455,18.52,187
,2009-11-19 12:30,19,18.505,18.575,18.505,18.57,41
,2009-11-19 13:00,19,18.56,18.6,18.515,18.55,82
,2009-11-19 13:30,19,18.57,18.615,18.555,18.595,29
,2009-11-19 14:00,19,18.585,18.605,18.565,18.605,19
,2009-11-19 14:30,19,18.6,18.61,18.6,18.605,10
,2009-11-19 15:00,19,18.605,18.605,18.57,18.58,15
,2009-11-19 15:30,19,18.575,18.58,18.57,18.58,8
,2009-11-19 17:00,20,18.58,18.585,18.57,18.575,18
,2009-11-19 17:30,20,18.585,18.585,18.585,18.585,10
,2009-11-19 18:00,20,18.55,18.575,18.535,18.555,30
,2009-11-19 18:30,20,18.575,18.575,18.525,18.525,3
,2009-11-19 19:00,20,18.51,18.51,18.47,18.48,31
,2009-11-19 19:30,20,18.455,18.475,18.455,18.475,11
,2009-11-19 20:00,20,18.455,18.46,18.445,18.445,12
,2009-11-19 20:30,20,18.44,18.445,18.44,18.445,10
,2009-11-19 21:00,20,18.46,18.46,18.46,18.46,1
,2009-11-19 21:30,20,18.505,18.505,18.505,18.505,2
,2009-11-19 22:00,20,18.505,18.52,18.505,18.52,2
,2009-11-19 22:30,20,18.53,18.55,18.53,18.545,6
,2009-11-19 23:00,20,18.57,18.585,18.57,18.58,12
,2009-11-19 23:30,20,18.595,18.595,18.595,18.595,1
,2009-11-20 00:00,20,18.595,18.6,18.595,18.6,7
,2009-11-20 00:30,20,18.62,18.62,18.525,18.535,20
,2009-11-20 01:00,20,18.57,18.6,18.57,18.58,11
,2009-11-20 01:30,20,18.56,18.58,18.5,18.57,20
,2009-11-20 02:00,20,18.57,18.57,18.51,18.535,29
,2009-11-20 02:30,20,18.54,18.58,18.495,18.495,19
,2009-11-20 03:00,20,18.49,18.49,18.4,18.45,25
,2009-11-20 03:30,20,18.425,18.43,18.36,18.365,10
,2009-11-20 04:00,20,18.36,18.39,18.355,18.39,37
,2009-11-20 04:30,20,18.415,18.415,18.39,18.395,3
,2009-11-20 05:00,20,18.4,18.4,18.35,18.385,6
,2009-11-20 05:30,20,18.38,18.38,18.26,18.26,48
,2009-11-20 06:00,20,18.275,18.28,18.16,18.22,205
,2009-11-20 06:30,20,18.22,18.24,18.075,18.18,87
,2009-11-20 07:00,20,18.2,18.245,18.15,18.225,76
,2009-11-20 07:30,20,18.22,18.315,18.22,18.29,67
,2009-11-20 08:00,20,18.29,18.33,18.23,18.295,71
,2009-11-20 08:30,20,18.285,18.43,18.28,18.35,155
,2009-11-20 09:00,20,18.32,18.37,18.27,18.37,138
,2009-11-20 09:30,20,18.375,18.375,18.3,18.32,95
,2009-11-20 10:00,20,18.37,18.39,18.32,18.35,101
,2009-11-20 10:30,20,18.37,18.485,18.36,18.475,137
,2009-11-20 11:00,20,18.47,18.47,18.415,18.435,159
,2009-11-20 11:30,20,18.425,18.425,18.395,18.395,116
,2009-11-20 12:00,20,18.42,18.52,18.42,18.52,359
,2009-11-20 12:30,20,18.52,18.53,18.495,18.525,30
,2009-11-20 13:00,20,18.525,18.545,18.515,18.515,54
,2009-11-20 13:30,20,18.54,18.545,18.515,18.52,37
,2009-11-20 14:00,20,18.515,18.52,18.515,18.515,9
,2009-11-20 14:30,20,18.54,18.58,18.54,18.58,133
,2009-11-20 15:00,20,18.565,18.565,18.545,18.545,12
,2009-11-20 15:30,20,18.535,18.55,18.53,18.55,16
,2009-11-20 16:00,20,18.545,18.545,18.545,18.545,2
,2009-11-22 17:00,23,18.6,18.72,18.6,18.66,76
,2009-11-22 17:30,23,18.665,18.71,18.665,18.685,28
,2009-11-22 18:00,23,18.68,18.74,18.68,18.71,42
,2009-11-22 18:30,23,18.71,18.735,18.71,18.715,19
,2009-11-22 19:00,23,18.72,18.74,18.715,18.72,7
,2009-11-22 19:30,23,18.72,18.745,18.72,18.745,8
,2009-11-22 20:00,23,18.76,18.77,18.74,18.75,21
,2009-11-22 20:30,23,18.75,18.77,18.74,18.76,18
,2009-11-22 21:00,23,18.765,18.77,18.72,18.75,32
,2009-11-22 21:30,23,18.72,18.77,18.72,18.77,14
,2009-11-22 22:00,23,18.765,18.775,18.74,18.75,24
,2009-11-22 22:30,23,18.755,18.825,18.755,18.8,57
,2009-11-22 23:00,23,18.795,18.805,18.765,18.775,26
,2009-11-22 23:30,23,18.77,18.82,18.77,18.805,27
,2009-11-23 00:00,23,18.8,18.805,18.785,18.785,32
,2009-11-23 00:30,23,18.775,18.78,18.77,18.77,8
,2009-11-23 01:00,23,18.795,18.88,18.795,18.88,49
,2009-11-23 01:30,23,18.87,18.935,18.85,18.85,62
,2009-11-23 02:00,23,18.85,18.88,18.845,18.875,79
,2009-11-23 02:30,23,18.86,18.88,18.8,18.8,68
,2009-11-23 03:00,23,18.8,18.825,18.795,18.8,34
,2009-11-23 03:30,23,18.805,18.845,18.805,18.845,15
,2009-11-23 04:00,23,18.87,18.89,18.85,18.875,25
,2009-11-23 04:30,23,18.885,18.895,18.86,18.875,12
,2009-11-23 05:00,23,18.87,18.87,18.84,18.84,17
,2009-11-23 05:30,23,18.86,18.86,18.815,18.815,6
,2009-11-23 06:00,23,18.825,18.825,18.78,18.795,115
,2009-11-23 06:30,23,18.81,18.835,18.805,18.835,23
,2009-11-23 07:00,23,18.82,18.82,18.73,18.765,127
,2009-11-23 07:30,23,18.745,18.8,18.74,18.77,72
,2009-11-23 08:00,23,18.78,18.905,18.78,18.87,372
,2009-11-23 08:30,23,18.885,18.975,18.855,18.91,244
,2009-11-23 09:00,23,18.915,18.915,18.835,18.87,176
,2009-11-23 09:30,23,18.875,18.91,18.815,18.855,172
,2009-11-23 10:00,23,18.865,18.865,18.82,18.83,112
,2009-11-23 10:30,23,18.835,18.84,18.77,18.775,121
,2009-11-23 11:00,23,18.77,18.83,18.75,18.78,68
,2009-11-23 11:30,23,18.775,18.785,18.655,18.73,148
,2009-11-23 12:00,23,18.72,18.725,18.6,18.655,248
,2009-11-23 12:30,23,18.67,18.685,18.61,18.615,77
,2009-11-23 13:00,23,18.605,18.635,18.595,18.635,46
,2009-11-23 13:30,23,18.64,18.64,18.6,18.635,42
,2009-11-23 14:00,23,18.63,18.655,18.625,18.625,24
,2009-11-23 14:30,23,18.62,18.63,18.6,18.625,51
,2009-11-23 15:00,23,18.61,18.615,18.57,18.615,76
,2009-11-23 15:30,23,18.62,18.655,18.62,18.635,20
,2009-11-23 17:00,24,18.69,18.69,18.62,18.68,28
,2009-11-23 17:30,24,18.685,18.695,18.625,18.625,12
,2009-11-23 18:00,24,18.6,18.605,18.54,18.6,70
,2009-11-23 18:30,24,18.59,18.59,18.515,18.52,62
,2009-11-23 19:00,24,18.52,18.6,18.51,18.595,104
,2009-11-23 19:30,24,18.59,18.595,18.57,18.57,26
,2009-11-23 20:00,24,18.575,18.665,18.575,18.665,69
,2009-11-23 20:30,24,18.66,18.7,18.655,18.655,19
,2009-11-23 21:00,24,18.655,18.665,18.655,18.655,14
,2009-11-23 21:30,24,18.63,18.65,18.6,18.615,22
,2009-11-23 22:00,24,18.615,18.64,18.615,18.64,12
,2009-11-23 22:30,24,18.65,18.675,18.63,18.67,24
,2009-11-23 23:00,24,18.655,18.715,18.655,18.685,33
,2009-11-23 23:30,24,18.695,18.695,18.645,18.65,39
,2009-11-24 00:00,24,18.66,18.66,18.58,18.6,47
,2009-11-24 00:30,24,18.575,18.575,18.515,18.55,41
,2009-11-24 01:00,24,18.54,18.54,18.47,18.525,102
,2009-11-24 01:30,24,18.545,18.59,18.525,18.585,37
,2009-11-24 02:00,24,18.575,18.59,18.465,18.525,35
,2009-11-24 02:30,24,18.53,18.585,18.52,18.585,52
,2009-11-24 03:00,24,18.59,18.64,18.59,18.63,107
,2009-11-24 03:30,24,18.63,18.68,18.62,18.625,85
,2009-11-24 04:00,24,18.63,18.675,18.625,18.675,22
,2009-11-24 04:30,24,18.665,18.715,18.665,18.7,50
,2009-11-24 05:00,24,18.69,18.7,18.645,18.66,30
,2009-11-24 05:30,24,18.645,18.65,18.615,18.615,31
,2009-11-24 06:00,24,18.6,18.69,18.6,18.675,38
,2009-11-24 06:30,24,18.67,18.7,18.655,18.665,31
,2009-11-24 07:00,24,18.67,18.675,18.61,18.62,240
,2009-11-24 07:30,24,18.615,18.665,18.525,18.6,313
,2009-11-24 08:00,24,18.6,18.65,18.595,18.63,192
,2009-11-24 08:30,24,18.63,18.63,18.45,18.49,482
,2009-11-24 09:00,24,18.495,18.54,18.36,18.44,839
,2009-11-24 09:30,24,18.455,18.545,18.455,18.505,343
,2009-11-24 10:00,24,18.505,18.505,18.385,18.47,295
,2009-11-24 10:30,24,18.465,18.5,18.435,18.475,175
,2009-11-24 11:00,24,18.49,18.525,18.46,18.515,180
,2009-11-24 11:30,24,18.51,18.525,18.465,18.49,223
,2009-11-24 12:00,24,18.475,18.5,18.44,18.49,432
,2009-11-24 12:30,24,18.49,18.505,18.45,18.46,157
,2009-11-24 13:00,24,18.46,18.535,18.42,18.51,145
,2009-11-24 13:30,24,18.505,18.585,18.48,18.56,88
,2009-11-24 14:00,24,18.57,18.585,18.555,18.575,62
,2009-11-24 14:30,24,18.575,18.595,18.565,18.595,47
,2009-11-24 15:00,24,18.58,18.58,18.57,18.57,21
,2009-11-24 15:30,24,18.555,18.555,18.54,18.555,13
,2009-11-24 16:00,24,18.53,18.535,18.53,18.53,6
,2009-11-24 17:00,25,18.565,18.63,18.555,18.555,57
,2009-11-24 17:30,25,18.555,18.585,18.555,18.585,9
,2009-11-24 18:00,25,18.58,18.585,18.57,18.575,18
,2009-11-24 18:30,25,18.6,18.63,18.58,18.58,32
,2009-11-24 19:00,25,18.58,18.62,18.57,18.62,69
,2009-11-24 19:30,25,18.61,18.63,18.595,18.63,40
,2009-11-24 20:00,25,18.63,18.71,18.63,18.7,215
,2009-11-24 20:30,25,18.71,18.74,18.69,18.69,222
,2009-11-24 21:00,25,18.69,18.74,18.69,18.74,51
,2009-11-24 21:30,25,18.74,18.76,18.725,18.76,89
,2009-11-24 22:00,25,18.76,18.77,18.735,18.74,53
,2009-11-24 22:30,25,18.745,18.77,18.73,18.755,88
,2009-11-24 23:00,25,18.765,18.765,18.72,18.72,27
,2009-11-24 23:30,25,18.73,18.74,18.69,18.69,37
,2009-11-25 00:00,25,18.695,18.765,18.69,18.765,49
,2009-11-25 00:30,25,18.765,18.77,18.755,18.77,34
,2009-11-25 01:00,25,18.77,18.78,18.735,18.745,81
,2009-11-25 01:30,25,18.75,18.77,18.725,18.77,47
,2009-11-25 02:00,25,18.76,18.79,18.755,18.77,126
,2009-11-25 02:30,25,18.76,18.77,18.66,18.66,185
,2009-11-25 03:00,25,18.66,18.695,18.645,18.695,124
,2009-11-25 03:30,25,18.69,18.72,18.675,18.675,20
,2009-11-25 04:00,25,18.69,18.74,18.635,18.635,332
,2009-11-25 04:30,25,18.635,18.655,18.6,18.64,127
,2009-11-25 05:00,25,18.63,18.73,18.63,18.71,79
,2009-11-25 05:30,25,18.71,18.775,18.695,18.695,158
,2009-11-25 06:00,25,18.685,18.695,18.65,18.695,85
,2009-11-25 06:30,25,18.705,18.72,18.67,18.72,160
,2009-11-25 07:00,25,18.715,18.77,18.705,18.74,320
,2009-11-25 07:30,25,18.72,18.765,18.69,18.72,621
,2009-11-25 08:00,25,18.725,18.74,18.655,18.665,512
,2009-11-25 08:30,25,18.665,18.67,18.605,18.66,505
,2009-11-25 09:00,25,18.665,18.7,18.645,18.675,307
,2009-11-25 09:30,25,18.685,18.71,18.65,18.66,391
,2009-11-25 10:00,25,18.64,18.73,18.625,18.725,630
,2009-11-25 10:30,25,18.73,18.81,18.715,18.775,890
,2009-11-25 11:00,25,18.785,18.795,18.735,18.76,521
,2009-11-25 11:30,25,18.75,18.78,18.745,18.75,495
,2009-11-25 12:00,25,18.745,18.82,18.74,18.815,696
,2009-11-25 12:30,25,18.815,18.825,18.78,18.815,322
,2009-11-25 13:00,25,18.83,18.85,18.79,18.84,322
,2009-11-25 13:30,25,18.84,18.865,18.82,18.85,161
,2009-11-25 14:00,25,18.86,18.87,18.85,18.86,90
,2009-11-25 14:30,25,18.86,18.875,18.845,18.86,161
,2009-11-25 15:00,25,18.865,18.88,18.845,18.87,85
,2009-11-25 15:30,25,18.865,18.89,18.86,18.89,67
,2009-11-25 16:00,25,18.88,18.89,18.87,18.885,28
,2009-11-25 17:00,27,18.9,18.91,18.865,18.885,138
,2009-11-25 17:30,27,18.885,18.885,18.85,18.855,32
,2009-11-25 18:00,27,18.87,18.88,18.845,18.88,53
,2009-11-25 18:30,27,18.875,18.875,18.85,18.855,19
,2009-11-25 19:00,27,18.86,18.925,18.855,18.9,66
,2009-11-25 19:30,27,18.885,18.95,18.88,18.91,171
,2009-11-25 20:00,27,18.885,18.9,18.875,18.89,22
,2009-11-25 20:30,27,18.89,18.925,18.89,18.91,20
,2009-11-25 21:00,27,18.89,18.91,18.89,18.89,11
,2009-11-25 21:30,27,18.89,18.91,18.845,18.88,31
,2009-11-25 22:00,27,18.88,18.885,18.86,18.86,27
,2009-11-25 22:30,27,18.835,18.845,18.81,18.825,70
,2009-11-25 23:00,27,18.835,18.85,18.79,18.8,63
,2009-11-25 23:30,27,18.8,18.825,18.785,18.825,36
,2009-11-26 00:00,27,18.805,18.85,18.805,18.83,26
,2009-11-26 00:30,27,18.85,18.85,18.75,18.78,111
,2009-11-26 01:00,27,18.775,18.775,18.63,18.69,392
,2009-11-26 01:30,27,18.675,18.75,18.67,18.75,135
,2009-11-26 02:00,27,18.74,18.74,18.67,18.67,149
,2009-11-26 02:30,27,18.68,18.68,18.555,18.575,335
,2009-11-26 03:00,27,18.58,18.585,18.47,18.555,646
,2009-11-26 03:30,27,18.56,18.695,18.485,18.485,459
,2009-11-26 04:00,27,18.49,18.535,18.455,18.455,270
,2009-11-26 04:30,27,18.49,18.6,18.46,18.57,246
,2009-11-26 05:00,27,18.585,18.6,18.54,18.585,146
,2009-11-26 05:30,27,18.58,18.595,18.535,18.545,113
,2009-11-26 06:00,27,18.55,18.55,18.485,18.495,140
,2009-11-26 06:30,27,18.505,18.535,18.475,18.535,177
,2009-11-26 07:00,27,18.535,18.575,18.51,18.51,137
,2009-11-26 07:30,27,18.515,18.575,18.51,18.575,88
,2009-11-26 08:00,27,18.575,18.615,18.565,18.615,193
,2009-11-26 08:30,27,18.62,18.635,18.5,18.515,287
,2009-11-26 09:00,27,18.515,18.54,18.485,18.525,112
,2009-11-26 09:30,27,18.52,18.53,18.48,18.48,135
,2009-11-26 10:00,27,18.49,18.55,18.48,18.5,136
,2009-11-26 10:30,27,18.5,18.58,18.49,18.56,128
,2009-11-26 11:00,27,18.555,18.6,18.555,18.585,138
,2009-11-26 11:30,27,18.585,18.635,18.585,18.63,159
,2009-11-26 12:00,27,18.635,18.7,18.635,18.695,89
,2009-11-26 17:00,27,18.69,18.69,18.53,18.595,112
,2009-11-26 17:30,27,18.595,18.595,18.515,18.525,56
,2009-11-26 18:00,27,18.53,18.57,18.505,18.525,93
,2009-11-26 18:30,27,18.52,18.54,18.46,18.5,211
,2009-11-26 19:00,27,18.485,18.55,18.47,18.535,103
,2009-11-26 19:30,27,18.535,18.575,18.495,18.525,78
,2009-11-26 20:00,27,18.52,18.52,18.47,18.47,64
,2009-11-26 20:30,27,18.49,18.53,18.48,18.53,36
,2009-11-26 21:00,27,18.515,18.535,18.49,18.49,48
,2009-11-26 21:30,27,18.495,18.53,18.49,18.49,71
,2009-11-26 22:00,27,18.505,18.505,18.39,18.405,413
,2009-11-26 22:30,27,18.41,18.42,18.37,18.385,333
,2009-11-26 23:00,27,18.38,18.39,18.37,18.37,188
,2009-11-26 23:30,27,18.39,18.39,18.07,18.135,1355
,2009-11-27 00:00,27,18.125,18.16,17.935,18.03,1023
,2009-11-27 00:30,27,18.03,18.06,17.96,18.03,423
,2009-11-27 01:00,27,18.025,18.035,17.895,17.92,786
,2009-11-27 01:30,27,17.92,17.96,17.72,17.87,1951
,2009-11-27 02:00,27,17.87,17.885,17.735,17.805,1051
,2009-11-27 02:30,27,17.815,17.965,17.78,17.94,819
,2009-11-27 03:00,27,17.94,18.07,17.91,18.015,560
,2009-11-27 03:30,27,18.02,18.095,17.96,18.025,505
,2009-11-27 04:00,27,18.03,18.075,17.99,18.07,245
,2009-11-27 04:30,27,18.06,18.135,18.02,18.1,397
,2009-11-27 05:00,27,18.1,18.1,18,18.015,178
,2009-11-27 05:30,27,18.02,18.115,18.01,18.08,240
,2009-11-27 06:00,27,18.065,18.075,17.955,17.97,551
,2009-11-27 06:30,27,17.99,18.115,17.97,18.11,320
,2009-11-27 07:00,27,18.115,18.15,17.875,17.9,1687
,2009-11-27 07:30,27,17.905,17.99,17.85,17.855,1898
,2009-11-27 08:00,27,17.85,17.975,17.83,17.955,1491
,2009-11-27 08:30,27,17.955,18.14,17.945,18.14,2389
,2009-11-27 09:00,27,18.14,18.33,18.14,18.29,2124
,2009-11-27 09:30,27,18.285,18.42,18.19,18.4,2191
,2009-11-27 10:00,27,18.4,18.52,18.38,18.39,1628
,2009-11-27 10:30,27,18.385,18.485,18.375,18.425,791
,2009-11-27 11:00,27,18.425,18.425,18.27,18.29,873
,2009-11-27 11:30,27,18.295,18.385,18.275,18.275,572
,2009-11-27 12:00,27,18.28,18.375,18.245,18.305,391
,2009-11-27 12:30,27,18.31,18.375,18.31,18.355,52
,2009-11-29 17:00,30,18.355,18.525,18.19,18.26,701
,2009-11-29 17:30,30,18.28,18.375,18.25,18.3,197
,2009-11-29 18:00,30,18.3,18.37,18.255,18.335,230
,2009-11-29 18:30,30,18.345,18.355,18.29,18.32,112
,2009-11-29 19:00,30,18.315,18.545,18.315,18.525,405
,2009-11-29 19:30,30,18.53,18.535,18.46,18.525,195
,2009-11-29 20:00,30,18.53,18.53,18.44,18.48,186
,2009-11-29 20:30,30,18.48,18.525,18.48,18.505,99
,2009-11-29 21:00,30,18.505,18.505,18.48,18.49,26
,2009-11-29 21:30,30,18.5,18.5,18.455,18.47,32
,2009-11-29 22:00,30,18.465,18.49,18.465,18.47,81
,2009-11-29 22:30,30,18.465,18.485,18.435,18.45,100
,2009-11-29 23:00,30,18.445,18.445,18.16,18.22,601
,2009-11-29 23:30,30,18.22,18.275,18.19,18.23,230
,2009-11-30 00:00,30,18.21,18.255,18.21,18.235,63
,2009-11-30 00:30,30,18.24,18.33,18.24,18.27,176
,2009-11-30 01:00,30,18.26,18.32,18.255,18.31,102
,2009-11-30 01:30,30,18.305,18.36,18.295,18.325,159
,2009-11-30 02:00,30,18.305,18.305,18.23,18.24,452
,2009-11-30 02:30,30,18.245,18.245,18.155,18.235,448
,2009-11-30 03:00,30,18.23,18.27,18.205,18.21,166
,2009-11-30 03:30,30,18.205,18.245,18.165,18.19,301
,2009-11-30 04:00,30,18.195,18.28,18.15,18.185,313
,2009-11-30 04:30,30,18.2,18.265,18.185,18.24,107
,2009-11-30 05:00,30,18.24,18.255,18.185,18.19,331
,2009-11-30 05:30,30,18.195,18.225,18.155,18.155,332
,2009-11-30 06:00,30,18.16,18.23,18.155,18.195,317
,2009-11-30 06:30,30,18.19,18.27,18.18,18.265,322
,2009-11-30 07:00,30,18.27,18.295,18.22,18.27,596
,2009-11-30 07:30,30,18.265,18.295,18.245,18.26,1012
,2009-11-30 08:00,30,18.26,18.285,18.155,18.185,1430
,2009-11-30 08:30,30,18.18,18.33,18.135,18.32,2232
,2009-11-30 09:00,30,18.32,18.43,18.315,18.41,1829
,2009-11-30 09:30,30,18.41,18.435,18.34,18.38,1338
,2009-11-30 10:00,30,18.38,18.385,18.285,18.295,1185
,2009-11-30 10:30,30,18.29,18.34,18.245,18.325,1005
,2009-11-30 11:00,30,18.325,18.405,18.32,18.37,903
,2009-11-30 11:30,30,18.38,18.395,18.325,18.34,792
,2009-11-30 12:00,30,18.345,18.54,18.34,18.525,2295
,2009-11-30 12:30,30,18.52,18.54,18.45,18.495,531
,2009-11-30 13:00,30,18.495,18.515,18.41,18.43,394
,2009-11-30 13:30,30,18.43,18.45,18.42,18.435,203
,2009-11-30 14:00,30,18.435,18.5,18.43,18.47,165
,2009-11-30 14:30,30,18.47,18.5,18.47,18.495,149
,2009-11-30 15:00,30,18.495,18.5,18.45,18.5,91
,2009-11-30 15:30,30,18.51,18.525,18.5,18.525,40
,2009-11-30 16:00,30,18.515,18.53,18.515,18.53,34
,2009-11-30 17:00,1,18.505,18.53,18.5,18.51,114
,2009-11-30 17:30,1,18.505,18.575,18.505,18.57,110
,2009-11-30 18:00,1,18.57,18.59,18.55,18.57,231
,2009-11-30 18:30,1,18.575,18.59,18.56,18.56,88
,2009-11-30 19:00,1,18.57,18.58,18.48,18.515,116
,2009-11-30 19:30,1,18.5,18.51,18.48,18.505,48
,2009-11-30 20:00,1,18.505,18.51,18.455,18.5,133
,2009-11-30 20:30,1,18.5,18.535,18.495,18.525,63
,2009-11-30 21:00,1,18.5,18.52,18.49,18.515,27
,2009-11-30 21:30,1,18.505,18.525,18.5,18.5,26
,2009-11-30 22:00,1,18.5,18.525,18.485,18.485,18
,2009-11-30 22:30,1,18.505,18.515,18.465,18.51,151
,2009-11-30 23:00,1,18.51,18.51,18.42,18.45,179
,2009-11-30 23:30,1,18.455,18.505,18.43,18.485,74
,2009-12-01 00:00,1,18.485,18.51,18.46,18.51,72
,2009-12-01 00:30,1,18.51,18.525,18.47,18.5,129
,2009-12-01 01:00,1,18.5,18.565,18.5,18.54,192
,2009-12-01 01:30,1,18.53,18.65,18.51,18.64,698
,2009-12-01 02:00,1,18.635,18.705,18.635,18.66,781
,2009-12-01 02:30,1,18.655,18.795,18.65,18.79,892
,2009-12-01 03:00,1,18.79,18.88,18.77,18.81,1030
,2009-12-01 03:30,1,18.8,18.85,18.675,18.72,819
,2009-12-01 04:00,1,18.72,18.775,18.7,18.74,268
,2009-12-01 04:30,1,18.74,18.76,18.705,18.735,182
,2009-12-01 05:00,1,18.735,18.755,18.73,18.74,119
,2009-12-01 05:30,1,18.74,18.765,18.715,18.72,240
,2009-12-01 06:00,1,18.715,18.785,18.715,18.765,393
,2009-12-01 06:30,1,18.77,18.77,18.67,18.7,405
,2009-12-01 07:00,1,18.7,18.815,18.68,18.805,1472
,2009-12-01 07:30,1,18.805,18.845,18.725,18.81,1847
,2009-12-01 08:00,1,18.81,18.865,18.79,18.85,1294
,2009-12-01 08:30,1,18.845,18.915,18.795,18.825,2994
,2009-12-01 09:00,1,18.835,18.855,18.77,18.825,1542
,2009-12-01 09:30,1,18.82,18.915,18.82,18.915,1774
,2009-12-01 10:00,1,18.915,19.235,18.91,19.16,5895
,2009-12-01 10:30,1,19.16,19.3,19.135,19.17,3020
,2009-12-01 11:00,1,19.175,19.225,19.14,19.15,1120
,2009-12-01 11:30,1,19.15,19.18,19.13,19.15,818
,2009-12-01 12:00,1,19.15,19.22,19.12,19.155,1562
,2009-12-01 12:30,1,19.155,19.2,19.12,19.12,447
,2009-12-01 13:00,1,19.12,19.165,19.115,19.165,354
,2009-12-01 13:30,1,19.165,19.185,19.13,19.13,227
,2009-12-01 14:00,1,19.13,19.14,19.12,19.125,162
,2009-12-01 14:30,1,19.13,19.135,19.065,19.125,391
,2009-12-01 15:00,1,19.13,19.16,19.115,19.135,78
,2009-12-01 15:30,1,19.125,19.14,19.115,19.14,35
,2009-12-01 16:00,1,19.145,19.15,19.115,19.115,14
,2009-12-01 17:00,2,19.14,19.17,19.14,19.16,62
,2009-12-01 17:30,2,19.155,19.17,19.1,19.17,86
,2009-12-01 18:00,2,19.17,19.21,19.14,19.175,207
,2009-12-01 18:30,2,19.17,19.24,19.165,19.2,205
,2009-12-01 19:00,2,19.205,19.205,19.14,19.145,166
,2009-12-01 19:30,2,19.145,19.215,19.135,19.2,169
,2009-12-01 20:00,2,19.2,19.285,19.2,19.285,285
,2009-12-01 20:30,2,19.28,19.335,19.275,19.275,327
,2009-12-01 21:00,2,19.295,19.39,19.275,19.33,235
,2009-12-01 21:30,2,19.35,19.365,19.28,19.28,111
,2009-12-01 22:00,2,19.29,19.375,19.29,19.35,118
,2009-12-01 22:30,2,19.345,19.365,19.3,19.355,203
,2009-12-01 23:00,2,19.355,19.39,19.345,19.37,296
,2009-12-01 23:30,2,19.37,19.395,19.345,19.365,178
,2009-12-02 00:00,2,19.375,19.395,19.32,19.33,168
,2009-12-02 00:30,2,19.32,19.33,19.25,19.3,229
,2009-12-02 01:00,2,19.28,19.3,19.245,19.25,383
,2009-12-02 01:30,2,19.25,19.335,19.205,19.315,383
,2009-12-02 02:00,2,19.315,19.35,19.255,19.35,419
,2009-12-02 02:30,2,19.355,19.37,19.21,19.23,676
,2009-12-02 03:00,2,19.235,19.28,19.16,19.195,448
,2009-12-02 03:30,2,19.195,19.29,19.195,19.26,449
,2009-12-02 04:00,2,19.26,19.26,19.215,19.23,292
,2009-12-02 04:30,2,19.23,19.24,19.17,19.205,503
,2009-12-02 05:00,2,19.215,19.245,19.135,19.19,368
,2009-12-02 05:30,2,19.175,19.23,19.145,19.2,395
,2009-12-02 06:00,2,19.205,19.24,19.18,19.235,330
,2009-12-02 06:30,2,19.235,19.27,19.21,19.23,431
,2009-12-02 07:00,2,19.235,19.31,19.23,19.245,1738
,2009-12-02 07:30,2,19.24,19.325,19.215,19.28,1868
,2009-12-02 08:00,2,19.28,19.33,19.225,19.31,1643
,2009-12-02 08:30,2,19.31,19.35,19.26,19.33,3288
,2009-12-02 09:00,2,19.33,19.47,19.305,19.43,3534
,2009-12-02 09:30,2,19.43,19.45,19.32,19.33,2815
,2009-12-02 10:00,2,19.33,19.335,19.165,19.24,3760
,2009-12-02 10:30,2,19.235,19.295,19.22,19.26,1015
,2009-12-02 11:00,2,19.26,19.33,19.19,19.225,1855
,2009-12-02 11:30,2,19.225,19.27,19.195,19.265,922
,2009-12-02 12:00,2,19.27,19.365,19.25,19.335,1555
,2009-12-02 12:30,2,19.335,19.355,19.285,19.34,638
,2009-12-02 13:00,2,19.34,19.35,19.245,19.29,573
,2009-12-02 13:30,2,19.29,19.29,19.25,19.265,576
,2009-12-02 14:00,2,19.265,19.27,19.185,19.23,619
,2009-12-02 14:30,2,19.22,19.27,19.21,19.24,464
,2009-12-02 15:00,2,19.24,19.27,19.24,19.265,124
,2009-12-02 15:30,2,19.26,19.28,19.245,19.255,68
,2009-12-02 16:00,2,19.27,19.29,19.24,19.255,62
,2009-12-02 17:00,3,19.235,19.345,19.225,19.34,201
,2009-12-02 17:30,3,19.33,19.445,19.325,19.445,180
,2009-12-02 18:00,3,19.44,19.47,19.375,19.445,325
,2009-12-02 18:30,3,19.44,19.46,19.4,19.45,169
,2009-12-02 19:00,3,19.45,19.46,19.375,19.44,147
,2009-12-02 19:30,3,19.44,19.5,19.405,19.41,221
,2009-12-02 20:00,3,19.405,19.435,19.385,19.385,43
,2009-12-02 20:30,3,19.395,19.425,19.385,19.4,61
,2009-12-02 21:00,3,19.41,19.45,19.41,19.44,125
,2009-12-02 21:30,3,19.44,19.45,19.39,19.43,73
,2009-12-02 22:00,3,19.43,19.435,19.36,19.365,113
,2009-12-02 22:30,3,19.37,19.405,19.295,19.295,265
,2009-12-02 23:00,3,19.3,19.335,19.26,19.32,265
,2009-12-02 23:30,3,19.32,19.325,19.205,19.23,446
,2009-12-03 00:00,3,19.235,19.28,19.17,19.28,373
,2009-12-03 00:30,3,19.28,19.325,19.22,19.235,291
,2009-12-03 01:00,3,19.24,19.33,19.24,19.32,210
,2009-12-03 01:30,3,19.32,19.35,19.285,19.3,302
,2009-12-03 02:00,3,19.3,19.3,19.23,19.25,373
,2009-12-03 02:30,3,19.25,19.31,19.235,19.28,197
,2009-12-03 03:00,3,19.275,19.28,19.22,19.235,257
,2009-12-03 03:30,3,19.235,19.255,19.205,19.24,186
,2009-12-03 04:00,3,19.25,19.275,19.235,19.26,127
,2009-12-03 04:30,3,19.26,19.26,19.175,19.21,637
,2009-12-03 05:00,3,19.215,19.245,19.175,19.23,268
,2009-12-03 05:30,3,19.23,19.245,19.11,19.14,1008
,2009-12-03 06:00,3,19.145,19.19,19.12,19.155,507
,2009-12-03 06:30,3,19.16,19.245,19.155,19.24,555
,2009-12-03 07:00,3,19.24,19.29,19.235,19.245,761
,2009-12-03 07:30,3,19.24,19.265,19.04,19.075,4217
,2009-12-03 08:00,3,19.075,19.16,18.93,18.975,3776
,2009-12-03 08:30,3,18.98,19.09,18.96,18.975,3417
,2009-12-03 09:00,3,18.97,18.97,18.835,18.935,4614
,2009-12-03 09:30,3,18.93,19.035,18.895,19.025,2552
,2009-12-03 10:00,3,19.015,19.09,19.01,19.07,1385
,2009-12-03 10:30,3,19.065,19.08,18.99,18.995,1463
,2009-12-03 11:00,3,18.99,19.045,18.95,19.01,1382
,2009-12-03 11:30,3,19.01,19.06,19.005,19.06,1237
,2009-12-03 12:00,3,19.06,19.15,19.03,19.1,1944
,2009-12-03 12:30,3,19.09,19.12,19.075,19.095,457
,2009-12-03 13:00,3,19.1,19.105,19.035,19.045,434
,2009-12-03 13:30,3,19.045,19.115,19.04,19.115,358
,2009-12-03 14:00,3,19.115,19.15,19.115,19.13,366
,2009-12-03 14:30,3,19.13,19.145,18.95,18.97,884
,2009-12-03 15:00,3,18.985,19.005,18.925,18.93,207
,2009-12-03 15:30,3,18.945,18.945,18.835,18.85,300
,2009-12-03 16:00,3,18.84,18.87,18.84,18.865,78
,2009-12-03 17:00,4,18.91,18.92,18.805,18.9,306
,2009-12-03 17:30,4,18.895,18.895,18.725,18.765,467
,2009-12-03 18:00,4,18.76,18.835,18.725,18.79,275
,2009-12-03 18:30,4,18.8,18.8,18.635,18.685,389
,2009-12-03 19:00,4,18.685,18.76,18.66,18.74,227
,2009-12-03 19:30,4,18.74,18.775,18.73,18.75,78
,2009-12-03 20:00,4,18.75,18.78,18.745,18.76,54
,2009-12-03 20:30,4,18.77,18.795,18.76,18.795,42
,2009-12-03 21:00,4,18.8,18.8,18.775,18.795,106
,2009-12-03 21:30,4,18.785,18.8,18.76,18.78,74
,2009-12-03 22:00,4,18.775,18.775,18.74,18.76,69
,2009-12-03 22:30,4,18.77,18.82,18.76,18.805,281
,2009-12-03 23:00,4,18.815,18.865,18.815,18.83,330
,2009-12-03 23:30,4,18.825,18.86,18.82,18.845,132
,2009-12-04 00:00,4,18.835,18.855,18.795,18.85,105
,2009-12-04 00:30,4,18.85,18.855,18.8,18.84,288
,2009-12-04 01:00,4,18.855,18.95,18.85,18.935,320
,2009-12-04 01:30,4,18.92,18.925,18.86,18.86,201
,2009-12-04 02:00,4,18.87,18.885,18.815,18.83,276
,2009-12-04 02:30,4,18.835,18.865,18.775,18.855,317
,2009-12-04 03:00,4,18.85,18.875,18.805,18.81,169
,2009-12-04 03:30,4,18.815,18.895,18.815,18.87,165
,2009-12-04 04:00,4,18.875,18.88,18.82,18.82,161
,2009-12-04 04:30,4,18.825,18.865,18.815,18.855,150
,2009-12-04 05:00,4,18.85,18.87,18.835,18.835,160
,2009-12-04 05:30,4,18.84,18.855,18.83,18.845,157
,2009-12-04 06:00,4,18.85,18.905,18.845,18.855,481
,2009-12-04 06:30,4,18.86,18.9,18.85,18.85,287
,2009-12-04 07:00,4,18.85,18.9,18.825,18.875,817
,2009-12-04 07:30,4,18.895,18.99,18.55,18.625,8634
,2009-12-04 08:00,4,18.625,18.845,18.57,18.825,2978
,2009-12-04 08:30,4,18.82,18.83,18.7,18.735,2424
,2009-12-04 09:00,4,18.735,18.745,18.635,18.66,2457
,2009-12-04 09:30,4,18.665,18.68,18.46,18.485,5568
,2009-12-04 10:00,4,18.49,18.62,18.465,18.51,3573
,2009-12-04 10:30,4,18.51,18.58,18.47,18.55,2818
,2009-12-04 11:00,4,18.555,18.6,18.51,18.54,1041
,2009-12-04 11:30,4,18.55,18.595,18.52,18.585,1035
,2009-12-04 12:00,4,18.59,18.6,18.485,18.49,1440
,2009-12-04 12:30,4,18.485,18.515,18.42,18.44,2045
,2009-12-04 13:00,4,18.44,18.585,18.3,18.4,2675
,2009-12-04 13:30,4,18.395,18.465,18.325,18.415,973
,2009-12-04 14:00,4,18.41,18.53,18.39,18.52,699
,2009-12-04 14:30,4,18.515,18.54,18.48,18.505,414
,2009-12-04 15:00,4,18.525,18.57,18.505,18.545,129
,2009-12-04 15:30,4,18.54,18.565,18.525,18.535,80
,2009-12-04 16:00,4,18.56,18.56,18.505,18.505,49
,2009-12-06 17:00,7,18.48,18.585,18.34,18.565,505
,2009-12-06 17:30,7,18.55,18.56,18.485,18.53,152
,2009-12-06 18:00,7,18.53,18.55,18.255,18.395,534
,2009-12-06 18:30,7,18.39,18.45,18.33,18.385,344
,2009-12-06 19:00,7,18.38,18.405,18.26,18.32,443
,2009-12-06 19:30,7,18.31,18.32,18.2,18.205,387
,2009-12-06 20:00,7,18.21,18.21,18.11,18.17,723
,2009-12-06 20:30,7,18.17,18.245,18.16,18.245,239
,2009-12-06 21:00,7,18.25,18.295,18.235,18.26,159
,2009-12-06 21:30,7,18.26,18.33,18.255,18.295,103
,2009-12-06 22:00,7,18.295,18.315,18.285,18.315,59
,2009-12-06 22:30,7,18.33,18.375,18.26,18.26,287
,2009-12-06 23:00,7,18.265,18.315,18.265,18.3,87
,2009-12-06 23:30,7,18.295,18.375,18.25,18.26,206
,2009-12-07 00:00,7,18.26,18.305,18.245,18.29,114
,2009-12-07 00:30,7,18.28,18.335,18.28,18.285,92
,2009-12-07 01:00,7,18.28,18.31,18.26,18.29,153
,2009-12-07 01:30,7,18.275,18.3,18.255,18.285,129
,2009-12-07 02:00,7,18.285,18.29,18.17,18.185,657
,2009-12-07 02:30,7,18.175,18.185,18.015,18.03,1332
,2009-12-07 03:00,7,18.025,18.12,17.97,18.105,813
,2009-12-07 03:30,7,18.105,18.16,18.08,18.155,476
,2009-12-07 04:00,7,18.155,18.22,18.1,18.2,701
,2009-12-07 04:30,7,18.2,18.235,18.15,18.15,399
,2009-12-07 05:00,7,18.145,18.2,18.11,18.195,355
,2009-12-07 05:30,7,18.2,18.275,18.085,18.1,677
,2009-12-07 06:00,7,18.09,18.115,18.06,18.1,566
,2009-12-07 06:30,7,18.105,18.19,18.105,18.15,441
,2009-12-07 07:00,7,18.14,18.165,18.08,18.125,1043
,2009-12-07 07:30,7,18.125,18.165,18.1,18.135,1301
,2009-12-07 08:00,7,18.13,18.15,17.98,17.995,2344
,2009-12-07 08:30,7,17.995,18.105,17.93,18.06,4683
,2009-12-07 09:00,7,18.055,18.065,17.96,18.045,2442
,2009-12-07 09:30,7,18.045,18.075,17.985,18.015,2472
,2009-12-07 10:00,7,18.015,18.015,17.895,17.92,2020
,2009-12-07 10:30,7,17.915,17.99,17.915,17.985,1557
,2009-12-07 11:00,7,17.99,18.04,17.945,18.005,1521
,2009-12-07 11:30,7,18.005,18.3,18.005,18.24,4460
,2009-12-07 12:00,7,18.24,18.385,18.225,18.315,2894
,2009-12-07 12:30,7,18.31,18.315,18.195,18.24,841
,2009-12-07 13:00,7,18.24,18.285,18.205,18.245,392
,2009-12-07 13:30,7,18.235,18.235,18.16,18.215,499
,2009-12-07 14:00,7,18.215,18.24,18.185,18.2,167
,2009-12-07 14:30,7,18.2,18.245,18.175,18.19,156
,2009-12-07 15:00,7,18.18,18.245,18.175,18.22,87
,2009-12-07 15:30,7,18.22,18.235,18.205,18.22,63
,2009-12-07 16:00,7,18.22,18.23,18.215,18.22,14
,2009-12-07 17:00,8,18.225,18.3,18.225,18.3,66
,2009-12-07 17:30,8,18.305,18.33,18.26,18.265,142
,2009-12-07 18:00,8,18.275,18.33,18.17,18.33,187
,2009-12-07 18:30,8,18.315,18.385,18.295,18.37,241
,2009-12-07 19:00,8,18.365,18.38,18.335,18.375,209
,2009-12-07 19:30,8,18.375,18.385,18.34,18.35,85
,2009-12-07 20:00,8,18.355,18.355,18.25,18.29,134
,2009-12-07 20:30,8,18.26,18.285,18.215,18.26,115
,2009-12-07 21:00,8,18.25,18.285,18.245,18.265,67
,2009-12-07 21:30,8,18.27,18.295,18.25,18.27,58
,2009-12-07 22:00,8,18.285,18.35,18.285,18.32,77
,2009-12-07 22:30,8,18.315,18.345,18.295,18.335,140
,2009-12-07 23:00,8,18.325,18.35,18.255,18.255,153
,2009-12-07 23:30,8,18.255,18.325,18.185,18.295,235
,2009-12-08 00:00,8,18.28,18.31,18.24,18.25,145
,2009-12-08 00:30,8,18.265,18.32,18.245,18.285,131
,2009-12-08 01:00,8,18.285,18.295,18.2,18.235,234
,2009-12-08 01:30,8,18.24,18.265,18.12,18.12,540
,2009-12-08 02:00,8,18.125,18.225,18.11,18.225,440
,2009-12-08 02:30,8,18.225,18.265,18.195,18.22,267
,2009-12-08 03:00,8,18.225,18.25,18.185,18.22,235
,2009-12-08 03:30,8,18.225,18.295,18.215,18.275,171
,2009-12-08 04:00,8,18.285,18.325,18.28,18.3,225
,2009-12-08 04:30,8,18.3,18.315,18.27,18.29,253
,2009-12-08 05:00,8,18.29,18.29,18.215,18.235,234
,2009-12-08 05:30,8,18.23,18.23,18.135,18.14,638
,2009-12-08 06:00,8,18.145,18.145,18.035,18.035,1417
,2009-12-08 06:30,8,18.03,18.035,17.97,18.025,958
,2009-12-08 07:00,8,18.025,18.04,17.77,17.82,2910
,2009-12-08 07:30,8,17.82,18,17.79,17.995,2544
,2009-12-08 08:00,8,17.995,18,17.9,17.975,1599
,2009-12-08 08:30,8,17.98,17.98,17.835,17.965,2228
,2009-12-08 09:00,8,17.965,17.98,17.92,17.955,933
,2009-12-08 09:30,8,17.96,17.98,17.865,17.885,1314
,2009-12-08 10:00,8,17.895,18.05,17.89,17.96,1917
,2009-12-08 10:30,8,17.965,18.03,17.915,17.98,816
,2009-12-08 11:00,8,17.98,18.04,17.875,17.89,1271
,2009-12-08 11:30,8,17.885,17.885,17.825,17.885,1175
,2009-12-08 12:00,8,17.88,17.935,17.755,17.785,2410
,2009-12-08 12:30,8,17.785,17.85,17.66,17.66,1515
,2009-12-08 13:00,8,17.67,17.74,17.61,17.72,2016
,2009-12-08 13:30,8,17.725,17.75,17.595,17.625,626
,2009-12-08 14:00,8,17.62,17.68,17.56,17.665,1161
,2009-12-08 14:30,8,17.66,17.685,17.595,17.625,557
,2009-12-08 15:00,8,17.63,17.65,17.61,17.61,115
,2009-12-08 15:30,8,17.63,17.66,17.605,17.605,58
,2009-12-08 16:00,8,17.605,17.61,17.585,17.605,56
,2009-12-08 17:00,9,17.66,17.675,17.6,17.625,174
,2009-12-08 17:30,9,17.64,17.68,17.63,17.645,58
,2009-12-08 18:00,9,17.66,17.72,17.645,17.705,157
,2009-12-08 18:30,9,17.7,17.705,17.63,17.67,139
,2009-12-08 19:00,9,17.67,17.795,17.66,17.76,308
,2009-12-08 19:30,9,17.76,17.76,17.72,17.76,140
,2009-12-08 20:00,9,17.765,17.79,17.715,17.76,143
,2009-12-08 20:30,9,17.745,17.8,17.745,17.78,105
,2009-12-08 21:00,9,17.785,17.795,17.755,17.78,80
,2009-12-08 21:30,9,17.78,17.78,17.7,17.745,238
,2009-12-08 22:00,9,17.735,17.74,17.675,17.715,114
,2009-12-08 22:30,9,17.71,17.725,17.66,17.66,221
,2009-12-08 23:00,9,17.66,17.73,17.66,17.725,131
,2009-12-08 23:30,9,17.725,17.75,17.71,17.735,131
,2009-12-09 00:00,9,17.73,17.73,17.635,17.645,216
,2009-12-09 00:30,9,17.645,17.655,17.585,17.605,360
,2009-12-09 01:00,9,17.6,17.62,17.49,17.615,1054
,2009-12-09 01:30,9,17.6,17.665,17.57,17.61,423
,2009-12-09 02:00,9,17.615,17.745,17.61,17.74,624
,2009-12-09 02:30,9,17.735,17.755,17.68,17.72,350
,2009-12-09 03:00,9,17.715,17.765,17.68,17.685,428
,2009-12-09 03:30,9,17.69,17.76,17.68,17.73,272
,2009-12-09 04:00,9,17.73,17.875,17.72,17.875,665
,2009-12-09 04:30,9,17.865,17.91,17.86,17.87,745
,2009-12-09 05:00,9,17.875,17.88,17.83,17.835,233
,2009-12-09 05:30,9,17.835,17.85,17.805,17.835,207
,2009-12-09 06:00,9,17.83,17.83,17.78,17.81,320
,2009-12-09 06:30,9,17.81,17.835,17.745,17.78,376
,2009-12-09 07:00,9,17.78,17.875,17.775,17.83,983
,2009-12-09 07:30,9,17.83,17.895,17.79,17.815,1237
,2009-12-09 08:00,9,17.815,17.855,17.695,17.73,2253
,2009-12-09 08:30,9,17.73,17.85,17.63,17.775,2515
,2009-12-09 09:00,9,17.775,17.83,17.68,17.73,1781
,2009-12-09 09:30,9,17.725,17.91,17.645,17.86,3150
,2009-12-09 10:00,9,17.86,17.88,17.805,17.815,1291
,2009-12-09 10:30,9,17.815,17.83,17.75,17.785,1039
,2009-12-09 11:00,9,17.78,17.78,17.545,17.595,2747
,2009-12-09 11:30,9,17.595,17.675,17.49,17.5,2421
,2009-12-09 12:00,9,17.5,17.505,17.165,17.22,7616
,2009-12-09 12:30,9,17.23,17.26,17.135,17.235,2132
,2009-12-09 13:00,9,17.24,17.315,17.205,17.285,836
,2009-12-09 13:30,9,17.295,17.36,17.28,17.355,519
,2009-12-09 14:00,9,17.355,17.485,17.355,17.455,677
,2009-12-09 14:30,9,17.46,17.49,17.395,17.48,426
,2009-12-09 15:00,9,17.48,17.48,17.39,17.4,185
,2009-12-09 15:30,9,17.395,17.445,17.385,17.41,109
,2009-12-09 16:00,9,17.41,17.435,17.39,17.42,24
,2009-12-09 17:00,10,17.44,17.485,17.42,17.42,138
,2009-12-09 17:30,10,17.43,17.485,17.43,17.48,55
,2009-12-09 18:00,10,17.48,17.5,17.465,17.48,59
,2009-12-09 18:30,10,17.485,17.545,17.485,17.51,225
,2009-12-09 19:00,10,17.51,17.575,17.51,17.55,178
,2009-12-09 19:30,10,17.54,17.54,17.45,17.505,160
,2009-12-09 20:00,10,17.505,17.53,17.48,17.505,74
,2009-12-09 20:30,10,17.51,17.51,17.46,17.485,162
,2009-12-09 21:00,10,17.485,17.505,17.47,17.47,105
,2009-12-09 21:30,10,17.47,17.5,17.42,17.43,111
,2009-12-09 22:00,10,17.43,17.45,17.38,17.41,176
,2009-12-09 22:30,10,17.395,17.415,17.33,17.385,497
,2009-12-09 23:00,10,17.385,17.42,17.365,17.38,243
,2009-12-09 23:30,10,17.375,17.405,17.365,17.375,152
,2009-12-10 00:00,10,17.38,17.425,17.375,17.395,131
,2009-12-10 00:30,10,17.39,17.465,17.38,17.44,265
,2009-12-10 01:00,10,17.44,17.46,17.42,17.425,144
,2009-12-10 01:30,10,17.425,17.435,17.345,17.41,271
,2009-12-10 02:00,10,17.39,17.435,17.355,17.395,312
,2009-12-10 02:30,10,17.385,17.44,17.35,17.4,339
,2009-12-10 03:00,10,17.405,17.44,17.395,17.43,319
,2009-12-10 03:30,10,17.425,17.43,17.38,17.4,217
,2009-12-10 04:00,10,17.4,17.45,17.385,17.435,152
,2009-12-10 04:30,10,17.415,17.43,17.38,17.42,177
,2009-12-10 05:00,10,17.425,17.435,17.355,17.435,373
,2009-12-10 05:30,10,17.435,17.45,17.405,17.42,169
,2009-12-10 06:00,10,17.415,17.425,17.34,17.4,565
,2009-12-10 06:30,10,17.395,17.4,17.36,17.38,186
,2009-12-10 07:00,10,17.38,17.415,17.28,17.285,952
,2009-12-10 07:30,10,17.285,17.41,17.275,17.385,2296
,2009-12-10 08:00,10,17.385,17.47,17.36,17.39,1440
,2009-12-10 08:30,10,17.385,17.495,17.38,17.38,1917
,2009-12-10 09:00,10,17.385,17.415,17.28,17.395,1716
,2009-12-10 09:30,10,17.405,17.43,17.285,17.295,1187
,2009-12-10 10:00,10,17.3,17.315,17.22,17.29,1732
,2009-12-10 10:30,10,17.285,17.31,17.23,17.255,1232
,2009-12-10 11:00,10,17.25,17.305,17.2,17.235,1282
,2009-12-10 11:30,10,17.235,17.33,17.205,17.27,1160
,2009-12-10 12:00,10,17.255,17.275,17.155,17.22,1952
,2009-12-10 12:30,10,17.22,17.3,17.21,17.285,590
,2009-12-10 13:00,10,17.29,17.43,17.26,17.4,752
,2009-12-10 13:30,10,17.41,17.425,17.355,17.4,225
,2009-12-10 14:00,10,17.395,17.44,17.375,17.405,220
,2009-12-10 14:30,10,17.395,17.44,17.37,17.415,281
,2009-12-10 15:00,10,17.425,17.44,17.41,17.415,58
,2009-12-10 15:30,10,17.41,17.44,17.41,17.435,75
,2009-12-10 16:00,10,17.435,17.435,17.4,17.425,65
,2009-12-10 17:00,11,17.42,17.435,17.405,17.425,72
,2009-12-10 17:30,11,17.425,17.43,17.4,17.41,16
,2009-12-10 18:00,11,17.425,17.48,17.425,17.465,327
,2009-12-10 18:30,11,17.46,17.495,17.4,17.43,155
,2009-12-10 19:00,11,17.435,17.445,17.36,17.37,148
,2009-12-10 19:30,11,17.36,17.405,17.32,17.355,224
,2009-12-10 20:00,11,17.355,17.375,17.33,17.355,52
,2009-12-10 20:30,11,17.37,17.42,17.35,17.365,76
,2009-12-10 21:00,11,17.39,17.415,17.37,17.405,52
,2009-12-10 21:30,11,17.415,17.435,17.405,17.42,58
,2009-12-10 22:00,11,17.42,17.43,17.39,17.42,47
,2009-12-10 22:30,11,17.43,17.46,17.375,17.43,232
,2009-12-10 23:00,11,17.43,17.465,17.43,17.445,162
,2009-12-10 23:30,11,17.445,17.48,17.425,17.465,129
,2009-12-11 00:00,11,17.46,17.495,17.46,17.46,135
,2009-12-11 00:30,11,17.46,17.47,17.43,17.43,98
,2009-12-11 01:00,11,17.44,17.45,17.405,17.43,120
,2009-12-11 01:30,11,17.43,17.45,17.42,17.45,158
,2009-12-11 02:00,11,17.45,17.525,17.445,17.505,393
,2009-12-11 02:30,11,17.505,17.515,17.485,17.505,325
,2009-12-11 03:00,11,17.51,17.55,17.49,17.53,291
,2009-12-11 03:30,11,17.53,17.575,17.525,17.55,276
,2009-12-11 04:00,11,17.555,17.605,17.54,17.6,453
,2009-12-11 04:30,11,17.595,17.64,17.59,17.61,334
,2009-12-11 05:00,11,17.6,17.615,17.56,17.605,288
,2009-12-11 05:30,11,17.605,17.605,17.52,17.54,262
,2009-12-11 06:00,11,17.545,17.585,17.525,17.585,264
,2009-12-11 06:30,11,17.58,17.635,17.58,17.595,330
,2009-12-11 07:00,11,17.6,17.605,17.455,17.485,1110
,2009-12-11 07:30,11,17.49,17.51,17.395,17.405,1770
,2009-12-11 08:00,11,17.4,17.44,17.305,17.32,2247
,2009-12-11 08:30,11,17.31,17.36,17.21,17.295,3714
,2009-12-11 09:00,11,17.295,17.315,17.115,17.275,3501
,2009-12-11 09:30,11,17.27,17.295,17.105,17.22,2802
,2009-12-11 10:00,11,17.22,17.225,17.005,17.05,3727
,2009-12-11 10:30,11,17.05,17.075,16.9,17.005,3087
,2009-12-11 11:00,11,17.005,17.095,17,17.035,1435
,2009-12-11 11:30,11,17.03,17.14,17.02,17.13,992
,2009-12-11 12:00,11,17.135,17.14,17.05,17.125,885
,2009-12-11 12:30,11,17.13,17.19,17.065,17.165,809
,2009-12-11 13:00,11,17.17,17.2,17.15,17.17,449
,2009-12-11 13:30,11,17.175,17.195,17.13,17.155,226
,2009-12-11 14:00,11,17.15,17.225,17.145,17.225,365
,2009-12-11 14:30,11,17.22,17.24,17.16,17.2,334
,2009-12-11 15:00,11,17.2,17.215,17.19,17.2,42
,2009-12-11 15:30,11,17.2,17.2,17.18,17.2,45
,2009-12-11 16:00,11,17.18,17.195,17.17,17.195,15
,2009-12-13 17:00,14,17.14,17.255,17.135,17.17,249
,2009-12-13 17:30,14,17.18,17.18,17.095,17.145,156
,2009-12-13 18:00,14,17.155,17.245,17.155,17.245,168
,2009-12-13 18:30,14,17.24,17.255,17.195,17.195,107
,2009-12-13 19:00,14,17.205,17.33,17.205,17.27,159
,2009-12-13 19:30,14,17.295,17.32,17.27,17.32,97
,2009-12-13 20:00,14,17.315,17.335,17.31,17.335,87
,2009-12-13 20:30,14,17.325,17.34,17.255,17.3,186
,2009-12-13 21:00,14,17.31,17.315,17.24,17.24,127
,2009-12-13 21:30,14,17.265,17.265,17.195,17.26,178
,2009-12-13 22:00,14,17.25,17.375,17.23,17.355,230
,2009-12-13 22:30,14,17.36,17.38,17.295,17.3,315
,2009-12-13 23:00,14,17.3,17.34,17.3,17.325,146
,2009-12-13 23:30,14,17.325,17.375,17.325,17.37,238
,2009-12-14 00:00,14,17.37,17.405,17.35,17.38,254
,2009-12-14 00:30,14,17.375,17.375,17.325,17.36,117
,2009-12-14 01:00,14,17.365,17.365,17.335,17.34,81
,2009-12-14 01:30,14,17.335,17.375,17.29,17.335,305
,2009-12-14 02:00,14,17.34,17.355,17.295,17.32,255
,2009-12-14 02:30,14,17.32,17.345,17.295,17.295,144
,2009-12-14 03:00,14,17.3,17.335,17.285,17.305,297
,2009-12-14 03:30,14,17.3,17.3,17.27,17.3,141
,2009-12-14 04:00,14,17.29,17.32,17.26,17.26,343
,2009-12-14 04:30,14,17.255,17.27,17.21,17.21,305
,2009-12-14 05:00,14,17.21,17.225,17.185,17.205,184
,2009-12-14 05:30,14,17.215,17.235,17.175,17.225,189
,2009-12-14 06:00,14,17.22,17.27,17.19,17.245,340
,2009-12-14 06:30,14,17.245,17.3,17.23,17.25,302
,2009-12-14 07:00,14,17.245,17.32,17.215,17.26,846
,2009-12-14 07:30,14,17.27,17.275,17.205,17.225,921
,2009-12-14 08:00,14,17.22,17.3,17.215,17.27,725
,2009-12-14 08:30,14,17.265,17.335,17.235,17.32,1840
,2009-12-14 09:00,14,17.315,17.32,17.22,17.26,1375
,2009-12-14 09:30,14,17.26,17.335,17.185,17.295,1913
,2009-12-14 10:00,14,17.3,17.365,17.255,17.36,1206
,2009-12-14 10:30,14,17.36,17.41,17.34,17.365,1609
,2009-12-14 11:00,14,17.37,17.38,17.32,17.335,717
,2009-12-14 11:30,14,17.335,17.365,17.32,17.34,552
,2009-12-14 12:00,14,17.34,17.355,17.31,17.34,809
,2009-12-14 12:30,14,17.335,17.395,17.335,17.39,548
,2009-12-14 13:00,14,17.39,17.39,17.36,17.375,317
,2009-12-14 13:30,14,17.375,17.395,17.375,17.375,263
,2009-12-14 14:00,14,17.375,17.43,17.365,17.395,316
,2009-12-14 14:30,14,17.4,17.415,17.385,17.395,178
,2009-12-14 15:00,14,17.4,17.41,17.355,17.405,148
,2009-12-14 15:30,14,17.405,17.43,17.4,17.42,83
,2009-12-14 16:00,14,17.425,17.455,17.425,17.425,98
,2009-12-14 17:00,15,17.425,17.475,17.42,17.425,109
,2009-12-14 17:30,15,17.44,17.44,17.42,17.44,22
,2009-12-14 18:00,15,17.43,17.445,17.405,17.42,72
,2009-12-14 18:30,15,17.41,17.425,17.395,17.4,45
,2009-12-14 19:00,15,17.405,17.41,17.39,17.41,16
,2009-12-14 19:30,15,17.41,17.415,17.405,17.41,16
,2009-12-14 20:00,15,17.41,17.445,17.41,17.43,48
,2009-12-14 20:30,15,17.425,17.45,17.425,17.445,37
,2009-12-14 21:00,15,17.44,17.455,17.43,17.455,38
,2009-12-14 21:30,15,17.46,17.465,17.44,17.46,61
,2009-12-14 22:00,15,17.46,17.48,17.455,17.465,50
,2009-12-14 22:30,15,17.465,17.465,17.4,17.41,89
,2009-12-14 23:00,15,17.41,17.415,17.36,17.38,111
,2009-12-14 23:30,15,17.38,17.38,17.34,17.37,109
,2009-12-15 00:00,15,17.37,17.38,17.335,17.335,90
,2009-12-15 00:30,15,17.335,17.345,17.315,17.33,80
,2009-12-15 01:00,15,17.345,17.37,17.33,17.35,94
,2009-12-15 01:30,15,17.345,17.36,17.3,17.31,106
,2009-12-15 02:00,15,17.305,17.325,17.25,17.27,467
,2009-12-15 02:30,15,17.27,17.285,17.235,17.27,272
,2009-12-15 03:00,15,17.265,17.285,17.22,17.22,148
,2009-12-15 03:30,15,17.225,17.255,17.225,17.235,77
,2009-12-15 04:00,15,17.23,17.24,17.185,17.235,213
,2009-12-15 04:30,15,17.23,17.23,17.15,17.23,240
,2009-12-15 05:00,15,17.215,17.215,17.135,17.17,270
,2009-12-15 05:30,15,17.17,17.24,17.165,17.21,235
,2009-12-15 06:00,15,17.21,17.225,17.19,17.205,411
,2009-12-15 06:30,15,17.205,17.215,17.195,17.215,304
,2009-12-15 07:00,15,17.21,17.25,17.155,17.175,736
,2009-12-15 07:30,15,17.17,17.235,17.155,17.22,1950
,2009-12-15 08:00,15,17.215,17.32,17.205,17.315,1403
,2009-12-15 08:30,15,17.315,17.41,17.305,17.32,2898
,2009-12-15 09:00,15,17.32,17.47,17.31,17.42,2079
,2009-12-15 09:30,15,17.415,17.475,17.395,17.4,1393
,2009-12-15 10:00,15,17.4,17.41,17.295,17.295,1267
,2009-12-15 10:30,15,17.295,17.365,17.28,17.33,1482
,2009-12-15 11:00,15,17.33,17.405,17.33,17.355,838
,2009-12-15 11:30,15,17.36,17.42,17.35,17.415,760
,2009-12-15 12:00,15,17.415,17.475,17.395,17.43,2095
,2009-12-15 12:30,15,17.43,17.505,17.4,17.5,768
,2009-12-15 13:00,15,17.495,17.515,17.455,17.47,563
,2009-12-15 13:30,15,17.465,17.485,17.435,17.45,222
,2009-12-15 14:00,15,17.445,17.47,17.43,17.435,125
,2009-12-15 14:30,15,17.435,17.44,17.405,17.43,219
,2009-12-15 15:00,15,17.43,17.44,17.415,17.415,53
,2009-12-15 15:30,15,17.415,17.46,17.405,17.44,107
,2009-12-15 16:00,15,17.455,17.455,17.425,17.44,31
,2009-12-15 17:00,16,17.45,17.45,17.405,17.42,29
,2009-12-15 17:30,16,17.43,17.44,17.42,17.42,52
,2009-12-15 18:00,16,17.415,17.415,17.36,17.38,134
,2009-12-15 18:30,16,17.39,17.41,17.35,17.385,109
,2009-12-15 19:00,16,17.39,17.455,17.37,17.44,68
,2009-12-15 19:30,16,17.445,17.455,17.43,17.45,32
,2009-12-15 20:00,16,17.455,17.465,17.415,17.435,78
,2009-12-15 20:30,16,17.435,17.44,17.42,17.43,15
,2009-12-15 21:00,16,17.425,17.425,17.375,17.395,52
,2009-12-15 21:30,16,17.395,17.42,17.38,17.385,48
,2009-12-15 22:00,16,17.39,17.41,17.38,17.4,36
,2009-12-15 22:30,16,17.395,17.4,17.355,17.38,171
,2009-12-15 23:00,16,17.38,17.395,17.365,17.37,62
,2009-12-15 23:30,16,17.375,17.4,17.375,17.4,48
,2009-12-16 00:00,16,17.4,17.45,17.39,17.44,134
,2009-12-16 00:30,16,17.435,17.445,17.405,17.435,115
,2009-12-16 01:00,16,17.44,17.465,17.385,17.395,162
,2009-12-16 01:30,16,17.39,17.4,17.36,17.39,117
,2009-12-16 02:00,16,17.385,17.43,17.385,17.42,237
,2009-12-16 02:30,16,17.415,17.445,17.375,17.44,244
,2009-12-16 03:00,16,17.44,17.535,17.43,17.48,597
,2009-12-16 03:30,16,17.49,17.565,17.465,17.555,538
,2009-12-16 04:00,16,17.555,17.58,17.53,17.555,493
,2009-12-16 04:30,16,17.555,17.565,17.52,17.525,258
,2009-12-16 05:00,16,17.53,17.535,17.515,17.53,166
,2009-12-16 05:30,16,17.53,17.63,17.505,17.615,649
,2009-12-16 06:00,16,17.63,17.63,17.555,17.575,671
,2009-12-16 06:30,16,17.565,17.595,17.56,17.56,273
,2009-12-16 07:00,16,17.565,17.58,17.515,17.55,653
,2009-12-16 07:30,16,17.555,17.59,17.505,17.57,894
,2009-12-16 08:00,16,17.565,17.565,17.495,17.505,606
,2009-12-16 08:30,16,17.51,17.68,17.505,17.67,2777
,2009-12-16 09:00,16,17.67,17.715,17.66,17.68,2080
,2009-12-16 09:30,16,17.68,17.795,17.68,17.71,2228
,2009-12-16 10:00,16,17.71,17.745,17.675,17.7,1161
,2009-12-16 10:30,16,17.7,17.72,17.65,17.665,919
,2009-12-16 11:00,16,17.66,17.68,17.65,17.665,548
,2009-12-16 11:30,16,17.665,17.72,17.655,17.69,832
,2009-12-16 12:00,16,17.695,17.74,17.67,17.69,1299
,2009-12-16 12:30,16,17.685,17.75,17.68,17.73,570
,2009-12-16 13:00,16,17.725,17.81,17.635,17.69,1242
,2009-12-16 13:30,16,17.685,17.715,17.59,17.64,939
,2009-12-16 14:00,16,17.635,17.7,17.605,17.69,486
,2009-12-16 14:30,16,17.685,17.73,17.685,17.71,217
,2009-12-16 15:00,16,17.71,17.745,17.705,17.715,173
,2009-12-16 15:30,16,17.725,17.74,17.71,17.735,28
,2009-12-16 16:00,16,17.735,17.74,17.73,17.74,12
,2009-12-16 17:00,17,17.77,17.78,17.73,17.755,63
,2009-12-16 17:30,17,17.775,17.8,17.765,17.785,111
,2009-12-16 18:00,17,17.78,17.805,17.745,17.785,138
,2009-12-16 18:30,17,17.775,17.8,17.76,17.78,91
,2009-12-16 19:00,17,17.79,17.79,17.745,17.76,99
,2009-12-16 19:30,17,17.76,17.775,17.69,17.725,124
,2009-12-16 20:00,17,17.715,17.715,17.67,17.67,123
,2009-12-16 20:30,17,17.685,17.685,17.595,17.625,261
,2009-12-16 21:00,17,17.61,17.625,17.54,17.595,381
,2009-12-16 21:30,17,17.6,17.655,17.56,17.59,187
,2009-12-16 22:00,17,17.595,17.635,17.58,17.585,180
,2009-12-16 22:30,17,17.585,17.6,17.475,17.53,526
,2009-12-16 23:00,17,17.52,17.565,17.52,17.565,101
,2009-12-16 23:30,17,17.565,17.565,17.5,17.51,141
,2009-12-17 00:00,17,17.51,17.53,17.45,17.455,362
,2009-12-17 00:30,17,17.445,17.495,17.44,17.485,248
,2009-12-17 01:00,17,17.48,17.515,17.465,17.49,165
,2009-12-17 01:30,17,17.48,17.56,17.45,17.55,415
,2009-12-17 02:00,17,17.555,17.595,17.53,17.565,251
,2009-12-17 02:30,17,17.565,17.57,17.51,17.565,242
,2009-12-17 03:00,17,17.545,17.605,17.535,17.59,417
,2009-12-17 03:30,17,17.59,17.595,17.51,17.53,364
,2009-12-17 04:00,17,17.53,17.545,17.445,17.46,367
,2009-12-17 04:30,17,17.46,17.48,17.41,17.455,596
,2009-12-17 05:00,17,17.455,17.495,17.445,17.47,289
,2009-12-17 05:30,17,17.465,17.485,17.435,17.435,182
,2009-12-17 06:00,17,17.445,17.445,17.42,17.435,255
,2009-12-17 06:30,17,17.435,17.48,17.405,17.43,420
,2009-12-17 07:00,17,17.425,17.435,17.31,17.355,1405
,2009-12-17 07:30,17,17.35,17.385,17.31,17.36,1581
,2009-12-17 08:00,17,17.355,17.485,17.355,17.46,1773
,2009-12-17 08:30,17,17.46,17.535,17.41,17.425,2085
,2009-12-17 09:00,17,17.425,17.465,17.355,17.36,1793
,2009-12-17 09:30,17,17.37,17.39,17.27,17.355,1946
,2009-12-17 10:00,17,17.36,17.375,17.3,17.33,1303
,2009-12-17 10:30,17,17.33,17.345,17.12,17.14,3492
,2009-12-17 11:00,17,17.14,17.225,17.115,17.18,1458
,2009-12-17 11:30,17,17.18,17.27,17.18,17.27,745
,2009-12-17 12:00,17,17.27,17.28,17.19,17.23,1079
,2009-12-17 12:30,17,17.23,17.265,17.15,17.245,936
,2009-12-17 13:00,17,17.24,17.26,17.2,17.24,419
,2009-12-17 13:30,17,17.24,17.265,17.215,17.245,166
,2009-12-17 14:00,17,17.24,17.265,17.165,17.17,188
,2009-12-17 14:30,17,17.165,17.21,17.1,17.1,490
,2009-12-17 15:00,17,17.105,17.185,17.105,17.145,182
,2009-12-17 15:30,17,17.15,17.2,17.125,17.155,151
,2009-12-17 16:00,17,17.155,17.185,17.14,17.17,30
,2009-12-17 17:00,18,17.18,17.21,17.155,17.2,59
,2009-12-17 17:30,18,17.2,17.245,17.2,17.245,35
,2009-12-17 18:00,18,17.245,17.275,17.19,17.26,129
,2009-12-17 18:30,18,17.27,17.29,17.22,17.27,118
,2009-12-17 19:00,18,17.285,17.285,17.24,17.245,89
,2009-12-17 19:30,18,17.255,17.29,17.23,17.265,92
,2009-12-17 20:00,18,17.27,17.365,17.255,17.345,350
,2009-12-17 20:30,18,17.35,17.36,17.31,17.33,99
,2009-12-17 21:00,18,17.33,17.35,17.305,17.35,52
,2009-12-17 21:30,18,17.32,17.355,17.315,17.34,27
,2009-12-17 22:00,18,17.345,17.355,17.315,17.35,38
,2009-12-17 22:30,18,17.35,17.35,17.31,17.31,148
,2009-12-17 23:00,18,17.315,17.315,17.265,17.28,169
,2009-12-17 23:30,18,17.275,17.29,17.265,17.29,103
,2009-12-18 00:00,18,17.285,17.305,17.275,17.29,50
,2009-12-18 00:30,18,17.29,17.3,17.27,17.27,56
,2009-12-18 01:00,18,17.275,17.305,17.245,17.29,112
,2009-12-18 01:30,18,17.29,17.33,17.27,17.315,100
,2009-12-18 02:00,18,17.3,17.365,17.3,17.34,289
,2009-12-18 02:30,18,17.34,17.345,17.285,17.3,193
,2009-12-18 03:00,18,17.29,17.305,17.265,17.27,112
,2009-12-18 03:30,18,17.27,17.3,17.265,17.28,100
,2009-12-18 04:00,18,17.28,17.32,17.265,17.29,204
,2009-12-18 04:30,18,17.295,17.31,17.265,17.29,105
,2009-12-18 05:00,18,17.285,17.325,17.26,17.325,267
,2009-12-18 05:30,18,17.325,17.39,17.315,17.35,416
,2009-12-18 06:00,18,17.355,17.36,17.275,17.325,616
,2009-12-18 06:30,18,17.325,17.33,17.26,17.265,407
,2009-12-18 07:00,18,17.265,17.315,17.255,17.3,655
,2009-12-18 07:30,18,17.3,17.305,17.19,17.2,1340
,2009-12-18 08:00,18,17.2,17.295,17.145,17.245,1335
,2009-12-18 08:30,18,17.24,17.385,17.225,17.325,2016
,2009-12-18 09:00,18,17.33,17.34,17.23,17.24,1638
,2009-12-18 09:30,18,17.235,17.275,17.105,17.21,2465
,2009-12-18 10:00,18,17.21,17.23,17.115,17.2,1967
,2009-12-18 10:30,18,17.195,17.255,17.17,17.23,1175
,2009-12-18 11:00,18,17.24,17.355,17.205,17.305,1708
,2009-12-18 11:30,18,17.305,17.365,17.26,17.325,1039
,2009-12-18 12:00,18,17.325,17.335,17.255,17.305,1070
,2009-12-18 12:30,18,17.3,17.355,17.26,17.29,589
,2009-12-18 13:00,18,17.29,17.31,17.245,17.275,293
,2009-12-18 13:30,18,17.27,17.315,17.24,17.31,276
,2009-12-18 14:00,18,17.31,17.345,17.295,17.32,248
,2009-12-18 14:30,18,17.31,17.32,17.275,17.285,237
,2009-12-18 15:00,18,17.3,17.335,17.285,17.325,71
,2009-12-18 15:30,18,17.32,17.335,17.29,17.3,58
,2009-12-18 16:00,18,17.315,17.33,17.3,17.325,41
,2009-12-20 17:00,21,17.3,17.39,17.29,17.37,147
,2009-12-20 17:30,21,17.365,17.41,17.355,17.37,110
,2009-12-20 18:00,21,17.365,17.445,17.355,17.425,166
,2009-12-20 18:30,21,17.42,17.47,17.4,17.405,160
,2009-12-20 19:00,21,17.405,17.44,17.4,17.44,77
,2009-12-20 19:30,21,17.425,17.455,17.415,17.42,50
,2009-12-20 20:00,21,17.415,17.44,17.41,17.44,35
,2009-12-20 20:30,21,17.435,17.465,17.43,17.465,50
,2009-12-20 21:00,21,17.465,17.525,17.455,17.475,222
,2009-12-20 21:30,21,17.49,17.52,17.46,17.47,53
,2009-12-20 22:00,21,17.47,17.48,17.425,17.435,103
,2009-12-20 22:30,21,17.43,17.44,17.405,17.42,169
,2009-12-20 23:00,21,17.415,17.415,17.37,17.4,122
,2009-12-20 23:30,21,17.385,17.43,17.385,17.4,58
,2009-12-21 00:00,21,17.39,17.395,17.36,17.385,92
,2009-12-21 00:30,21,17.385,17.395,17.375,17.395,33
,2009-12-21 01:00,21,17.375,17.41,17.365,17.405,64
,2009-12-21 01:30,21,17.4,17.41,17.365,17.37,67
,2009-12-21 02:00,21,17.365,17.395,17.335,17.36,141
,2009-12-21 02:30,21,17.35,17.365,17.31,17.315,273
,2009-12-21 03:00,21,17.315,17.39,17.305,17.37,249
,2009-12-21 03:30,21,17.365,17.375,17.34,17.37,153
,2009-12-21 04:00,21,17.375,17.385,17.36,17.385,76
,2009-12-21 04:30,21,17.38,17.395,17.35,17.36,146
,2009-12-21 05:00,21,17.36,17.385,17.355,17.37,69
,2009-12-21 05:30,21,17.37,17.375,17.345,17.35,135
,2009-12-21 06:00,21,17.35,17.38,17.3,17.37,374
,2009-12-21 06:30,21,17.375,17.39,17.345,17.39,150
,2009-12-21 07:00,21,17.385,17.41,17.375,17.4,338
,2009-12-21 07:30,21,17.395,17.41,17.335,17.405,685
,2009-12-21 08:00,21,17.41,17.44,17.36,17.37,657
,2009-12-21 08:30,21,17.37,17.39,17.215,17.25,1922
,2009-12-21 09:00,21,17.255,17.255,17.155,17.16,2485
,2009-12-21 09:30,21,17.16,17.23,17.145,17.15,1102
,2009-12-21 10:00,21,17.155,17.185,17.07,17.105,2090
,2009-12-21 10:30,21,17.11,17.17,17.09,17.16,1025
,2009-12-21 11:00,21,17.155,17.2,17.095,17.115,1207
,2009-12-21 11:30,21,17.115,17.135,17.01,17.07,2085
,2009-12-21 12:00,21,17.065,17.07,16.98,17.045,1669
,2009-12-21 12:30,21,17.04,17.045,16.995,17.025,372
,2009-12-21 13:00,21,17.04,17.07,17.01,17.025,336
,2009-12-21 13:30,21,17.02,17.035,17,17.01,110
,2009-12-21 14:00,21,17.005,17.03,16.99,17.01,375
,2009-12-21 14:30,21,17.005,17.025,16.995,17.015,196
,2009-12-21 15:00,21,17.01,17.035,17.01,17.025,61
,2009-12-21 15:30,21,17.03,17.065,17.025,17.03,64
,2009-12-21 16:00,21,17.055,17.055,17.015,17.03,21
,2009-12-21 17:00,22,17.05,17.065,17.04,17.05,38
,2009-12-21 17:30,22,17.055,17.095,17.05,17.08,87
,2009-12-21 18:00,22,17.07,17.09,17.04,17.06,115
,2009-12-21 18:30,22,17.06,17.075,17.05,17.075,42
,2009-12-21 19:00,22,17.065,17.065,17.02,17.025,101
,2009-12-21 19:30,22,17.015,17.03,16.975,17.01,168
,2009-12-21 20:00,22,17.015,17.03,16.975,17.01,52
,2009-12-21 20:30,22,17.01,17.05,16.99,17.05,75
,2009-12-21 21:00,22,17.045,17.055,17.03,17.05,37
,2009-12-21 21:30,22,17.05,17.065,17.04,17.05,57
,2009-12-21 22:00,22,17.04,17.06,17.035,17.055,36
,2009-12-21 22:30,22,17.05,17.055,17.01,17.015,210
,2009-12-21 23:00,22,17.02,17.02,16.975,16.98,127
,2009-12-21 23:30,22,16.98,17.025,16.97,17.02,116
,2009-12-22 00:00,22,17.015,17.045,16.995,17.045,223
,2009-12-22 00:30,22,17.05,17.06,17.03,17.045,328
,2009-12-22 01:00,22,17.05,17.075,17.04,17.075,199
,2009-12-22 01:30,22,17.065,17.125,17.055,17.07,429
,2009-12-22 02:00,22,17.07,17.11,17.06,17.11,211
,2009-12-22 02:30,22,17.11,17.15,17.08,17.115,203
,2009-12-22 03:00,22,17.105,17.12,17.09,17.095,182
,2009-12-22 03:30,22,17.095,17.135,17.09,17.13,239
,2009-12-22 04:00,22,17.13,17.14,17.11,17.12,178
,2009-12-22 04:30,22,17.12,17.15,17.105,17.12,211
,2009-12-22 05:00,22,17.12,17.13,17.065,17.095,166
,2009-12-22 05:30,22,17.09,17.095,17.025,17.03,275
,2009-12-22 06:00,22,17.025,17.04,16.935,16.96,844
,2009-12-22 06:30,22,16.95,16.99,16.91,16.915,575
,2009-12-22 07:00,22,16.92,16.97,16.855,16.965,1682
,2009-12-22 07:30,22,16.97,17.055,16.96,17.015,1583
,2009-12-22 08:00,22,17.025,17.05,16.92,16.97,1119
,2009-12-22 08:30,22,16.97,17.005,16.875,16.88,2184
,2009-12-22 09:00,22,16.885,16.96,16.855,16.905,2518
,2009-12-22 09:30,22,16.91,16.92,16.815,16.815,2615
,2009-12-22 10:00,22,16.825,16.935,16.78,16.93,2345
,2009-12-22 10:30,22,16.93,16.97,16.905,16.955,930
,2009-12-22 11:00,22,16.96,17.055,16.95,17.045,1317
,2009-12-22 11:30,22,17.045,17.19,17.025,17.165,2157
,2009-12-22 12:00,22,17.165,17.175,16.975,16.985,2124
,2009-12-22 12:30,22,16.98,17.055,16.98,17.035,643
,2009-12-22 13:00,22,17.03,17.03,16.99,16.995,302
,2009-12-22 13:30,22,16.995,17,16.97,16.985,140
,2009-12-22 14:00,22,16.98,17.005,16.98,16.995,137
,2009-12-22 14:30,22,16.99,16.995,16.975,16.985,95
,2009-12-22 15:00,22,16.98,17.005,16.98,16.995,45
,2009-12-22 15:30,22,16.995,17.015,16.995,17.015,16
,2009-12-22 16:00,22,17.005,17.02,17,17.015,20
,2009-12-22 17:00,23,16.995,17.01,16.985,17.01,21
,2009-12-22 17:30,23,17.01,17.02,16.985,16.99,32
,2009-12-22 18:00,23,16.99,17.005,16.99,16.995,21
,2009-12-22 18:30,23,16.99,17.005,16.98,17.005,10
,2009-12-22 19:00,23,17.015,17.03,17.005,17.015,24
,2009-12-22 19:30,23,17.03,17.035,17.02,17.035,31
,2009-12-22 20:00,23,17.035,17.05,17.015,17.03,44
,2009-12-22 20:30,23,17.02,17.02,16.95,16.95,74
,2009-12-22 21:00,23,16.96,16.96,16.87,16.905,151
,2009-12-22 21:30,23,16.915,16.99,16.91,16.985,91
,2009-12-22 22:00,23,16.98,16.98,16.95,16.975,37
,2009-12-22 22:30,23,16.97,17.005,16.97,17.005,96
,2009-12-22 23:00,23,17.005,17.005,16.985,16.99,66
,2009-12-22 23:30,23,16.985,17,16.985,16.99,31
,2009-12-23 00:00,23,16.99,17.035,16.99,17.025,80
,2009-12-23 00:30,23,17.025,17.035,17.02,17.03,35
,2009-12-23 01:00,23,17.035,17.055,17.03,17.05,46
,2009-12-23 01:30,23,17.05,17.055,17.01,17.015,62
,2009-12-23 02:00,23,17.015,17.03,16.99,17.02,59
,2009-12-23 02:30,23,17.025,17.025,16.995,17.01,88
,2009-12-23 03:00,23,17.01,17.035,17,17.03,66
,2009-12-23 03:30,23,17.03,17.035,16.97,16.99,138
,2009-12-23 04:00,23,16.99,17.02,16.95,16.96,210
,2009-12-23 04:30,23,16.96,16.975,16.91,16.945,297
,2009-12-23 05:00,23,16.94,16.96,16.935,16.96,134
,2009-12-23 05:30,23,16.96,16.98,16.945,16.98,141
,2009-12-23 06:00,23,16.975,16.98,16.935,16.945,247
,2009-12-23 06:30,23,16.95,17.1,16.945,17.075,804
,2009-12-23 07:00,23,17.07,17.085,17.005,17.015,673
,2009-12-23 07:30,23,17.015,17.08,17.015,17.075,514
,2009-12-23 08:00,23,17.075,17.125,17.05,17.12,714
,2009-12-23 08:30,23,17.12,17.16,17.075,17.085,1155
,2009-12-23 09:00,23,17.085,17.215,17.08,17.12,1987
,2009-12-23 09:30,23,17.115,17.2,17.115,17.19,1285
,2009-12-23 10:00,23,17.19,17.21,17.14,17.17,891
,2009-12-23 10:30,23,17.17,17.225,17.165,17.205,863
,2009-12-23 11:00,23,17.21,17.245,17.19,17.21,874
,2009-12-23 11:30,23,17.21,17.245,17.19,17.215,535
,2009-12-23 12:00,23,17.21,17.215,17.175,17.185,730
,2009-12-23 12:30,23,17.19,17.195,17.15,17.17,352
,2009-12-23 13:00,23,17.17,17.19,17.17,17.185,263
,2009-12-23 13:30,23,17.19,17.19,17.155,17.155,132
,2009-12-23 14:00,23,17.155,17.165,17.125,17.14,206
,2009-12-23 14:30,23,17.14,17.16,17.125,17.125,275
,2009-12-23 15:00,23,17.135,17.145,17.125,17.13,69
,2009-12-23 15:30,23,17.13,17.145,17.12,17.145,30
,2009-12-23 16:00,23,17.14,17.16,17.135,17.16,44
,2009-12-23 17:00,24,17.16,17.18,17.145,17.175,52
,2009-12-23 17:30,24,17.175,17.185,17.145,17.185,109
,2009-12-23 18:00,24,17.185,17.205,17.16,17.205,112
,2009-12-23 18:30,24,17.205,17.215,17.17,17.21,103
,2009-12-23 19:00,24,17.205,17.22,17.195,17.215,32
,2009-12-23 19:30,24,17.215,17.24,17.215,17.235,62
,2009-12-23 20:00,24,17.235,17.27,17.23,17.27,73
,2009-12-23 20:30,24,17.265,17.275,17.24,17.25,102
,2009-12-23 21:00,24,17.245,17.265,17.24,17.265,37
,2009-12-23 21:30,24,17.265,17.265,17.215,17.225,63
,2009-12-23 22:00,24,17.225,17.24,17.22,17.24,16
,2009-12-23 22:30,24,17.235,17.265,17.225,17.25,63
,2009-12-23 23:00,24,17.245,17.29,17.245,17.29,94
,2009-12-23 23:30,24,17.285,17.295,17.275,17.29,71
,2009-12-24 00:00,24,17.295,17.37,17.295,17.365,374
,2009-12-24 00:30,24,17.365,17.39,17.34,17.36,232
,2009-12-24 01:00,24,17.365,17.385,17.34,17.365,153
,2009-12-24 01:30,24,17.36,17.375,17.35,17.355,31
,2009-12-24 02:00,24,17.355,17.365,17.32,17.34,138
,2009-12-24 02:30,24,17.33,17.355,17.315,17.355,67
,2009-12-24 03:00,24,17.36,17.37,17.355,17.365,88
,2009-12-24 03:30,24,17.365,17.38,17.35,17.37,125
,2009-12-24 04:00,24,17.365,17.38,17.35,17.355,84
,2009-12-24 04:30,24,17.365,17.365,17.34,17.35,45
,2009-12-24 05:00,24,17.345,17.36,17.335,17.345,74
,2009-12-24 05:30,24,17.345,17.35,17.325,17.33,84
,2009-12-24 06:00,24,17.33,17.35,17.32,17.335,229
,2009-12-24 06:30,24,17.33,17.34,17.275,17.285,150
,2009-12-24 07:00,24,17.285,17.305,17.265,17.285,319
,2009-12-24 07:30,24,17.29,17.295,17.23,17.29,450
,2009-12-24 08:00,24,17.295,17.355,17.285,17.325,372
,2009-12-24 08:30,24,17.325,17.37,17.305,17.345,510
,2009-12-24 09:00,24,17.345,17.46,17.34,17.455,1189
,2009-12-24 09:30,24,17.45,17.455,17.375,17.395,496
,2009-12-24 10:00,24,17.395,17.415,17.36,17.415,296
,2009-12-24 10:30,24,17.41,17.45,17.4,17.44,149
,2009-12-24 11:00,24,17.44,17.475,17.435,17.45,544
,2009-12-24 11:30,24,17.455,17.545,17.43,17.535,553
,2009-12-24 12:00,24,17.53,17.53,17.46,17.51,197
,2009-12-24 12:30,24,17.52,17.54,17.475,17.515,54
,2009-12-27 17:00,28,17.55,17.575,17.52,17.55,254
,2009-12-27 17:30,28,17.545,17.585,17.51,17.55,222
,2009-12-27 18:00,28,17.53,17.54,17.485,17.51,103
,2009-12-27 18:30,28,17.53,17.555,17.495,17.525,164
,2009-12-27 19:00,28,17.52,17.54,17.505,17.525,38
,2009-12-27 19:30,28,17.53,17.585,17.515,17.57,87
,2009-12-27 20:00,28,17.585,17.63,17.58,17.62,100
,2009-12-27 20:30,28,17.62,17.65,17.605,17.645,113
,2009-12-27 21:00,28,17.64,17.69,17.595,17.65,106
,2009-12-27 21:30,28,17.65,17.69,17.605,17.62,60
,2009-12-27 22:00,28,17.615,17.66,17.585,17.59,65
,2009-12-27 22:30,28,17.6,17.64,17.58,17.625,80
,2009-12-27 23:00,28,17.62,17.645,17.615,17.635,49
,2009-12-27 23:30,28,17.645,17.645,17.605,17.615,42
,2009-12-28 00:00,28,17.62,17.62,17.6,17.61,48
,2009-12-28 00:30,28,17.615,17.63,17.61,17.615,21
,2009-12-28 01:00,28,17.605,17.605,17.565,17.59,141
,2009-12-28 01:30,28,17.59,17.605,17.575,17.575,60
,2009-12-28 02:00,28,17.575,17.605,17.565,17.59,56
,2009-12-28 02:30,28,17.58,17.59,17.57,17.58,105
,2009-12-28 03:00,28,17.585,17.62,17.585,17.61,86
,2009-12-28 03:30,28,17.61,17.61,17.59,17.6,52
,2009-12-28 04:00,28,17.595,17.61,17.575,17.595,55
,2009-12-28 04:30,28,17.59,17.605,17.57,17.58,74
,2009-12-28 05:00,28,17.575,17.58,17.565,17.575,57
,2009-12-28 05:30,28,17.575,17.595,17.575,17.58,52
,2009-12-28 06:00,28,17.575,17.575,17.56,17.565,46
,2009-12-28 06:30,28,17.575,17.595,17.56,17.595,78
,2009-12-28 07:00,28,17.6,17.615,17.52,17.53,496
,2009-12-28 07:30,28,17.535,17.595,17.53,17.565,446
,2009-12-28 08:00,28,17.57,17.62,17.565,17.605,608
,2009-12-28 08:30,28,17.61,17.64,17.485,17.505,1467
,2009-12-28 09:00,28,17.505,17.565,17.465,17.495,1166
,2009-12-28 09:30,28,17.495,17.55,17.49,17.505,677
,2009-12-28 10:00,28,17.51,17.545,17.495,17.545,330
,2009-12-28 10:30,28,17.545,17.585,17.54,17.585,430
,2009-12-28 11:00,28,17.58,17.6,17.495,17.495,601
,2009-12-28 11:30,28,17.49,17.56,17.455,17.53,830
,2009-12-28 12:00,28,17.525,17.575,17.515,17.565,630
,2009-12-28 12:30,28,17.56,17.565,17.485,17.54,222
,2009-12-28 13:00,28,17.545,17.545,17.49,17.53,145
,2009-12-28 13:30,28,17.53,17.54,17.5,17.515,138
,2009-12-28 14:00,28,17.52,17.57,17.52,17.56,212
,2009-12-28 14:30,28,17.56,17.57,17.55,17.555,81
,2009-12-28 15:00,28,17.545,17.56,17.535,17.54,68
,2009-12-28 15:30,28,17.54,17.54,17.535,17.54,8
,2009-12-28 16:00,28,17.54,17.54,17.52,17.525,19
,2009-12-28 17:00,29,17.54,17.545,17.515,17.515,22
,2009-12-28 17:30,29,17.525,17.535,17.5,17.525,134
,2009-12-28 18:00,29,17.52,17.53,17.495,17.505,33
,2009-12-28 18:30,29,17.51,17.54,17.49,17.51,28
,2009-12-28 19:00,29,17.51,17.525,17.5,17.505,21
,2009-12-28 19:30,29,17.5,17.5,17.4,17.41,149
,2009-12-28 20:00,29,17.41,17.445,17.365,17.385,133
,2009-12-28 20:30,29,17.39,17.435,17.38,17.4,84
,2009-12-28 21:00,29,17.39,17.395,17.38,17.385,39
,2009-12-28 21:30,29,17.385,17.39,17.355,17.38,92
,2009-12-28 22:00,29,17.38,17.4,17.375,17.385,56
,2009-12-28 22:30,29,17.385,17.445,17.385,17.445,82
,2009-12-28 23:00,29,17.43,17.455,17.425,17.455,49
,2009-12-28 23:30,29,17.455,17.475,17.45,17.46,97
,2009-12-29 00:00,29,17.46,17.46,17.43,17.45,31
,2009-12-29 00:30,29,17.435,17.5,17.43,17.495,83
,2009-12-29 01:00,29,17.48,17.49,17.44,17.455,42
,2009-12-29 01:30,29,17.46,17.49,17.435,17.45,183
,2009-12-29 02:00,29,17.435,17.485,17.435,17.475,83
,2009-12-29 02:30,29,17.475,17.49,17.47,17.48,98
,2009-12-29 03:00,29,17.48,17.48,17.455,17.455,37
,2009-12-29 03:30,29,17.465,17.47,17.45,17.46,28
,2009-12-29 04:00,29,17.46,17.47,17.45,17.45,47
,2009-12-29 04:30,29,17.455,17.465,17.43,17.44,101
,2009-12-29 05:00,29,17.44,17.455,17.43,17.45,62
,2009-12-29 05:30,29,17.45,17.49,17.445,17.465,81
,2009-12-29 06:00,29,17.465,17.525,17.45,17.52,460
,2009-12-29 06:30,29,17.52,17.54,17.5,17.53,237
,2009-12-29 07:00,29,17.525,17.525,17.445,17.47,530
,2009-12-29 07:30,29,17.465,17.48,17.43,17.45,482
,2009-12-29 08:00,29,17.455,17.48,17.435,17.455,421
,2009-12-29 08:30,29,17.46,17.46,17.22,17.28,3138
,2009-12-29 09:00,29,17.28,17.34,17.245,17.245,1770
,2009-12-29 09:30,29,17.245,17.28,17.21,17.21,1127
,2009-12-29 10:00,29,17.21,17.21,17.11,17.145,2678
,2009-12-29 10:30,29,17.155,17.19,17.135,17.185,760
,2009-12-29 11:00,29,17.185,17.205,17.16,17.16,750
,2009-12-29 11:30,29,17.16,17.175,17.145,17.155,487
,2009-12-29 12:00,29,17.15,17.165,17.08,17.085,1100
,2009-12-29 12:30,29,17.085,17.125,17.08,17.12,386
,2009-12-29 13:00,29,17.115,17.125,17.095,17.11,200
,2009-12-29 13:30,29,17.11,17.12,17.095,17.105,99
,2009-12-29 14:00,29,17.11,17.14,17.105,17.135,135
,2009-12-29 14:30,29,17.135,17.135,17.11,17.12,100
,2009-12-29 15:00,29,17.12,17.135,17.12,17.125,35
,2009-12-29 15:30,29,17.12,17.125,17.115,17.115,22
,2009-12-29 16:00,29,17.115,17.125,17.085,17.125,48
,2009-12-29 17:00,30,17.105,17.175,17.105,17.145,104
,2009-12-29 17:30,30,17.145,17.175,17.01,17.06,279
,2009-12-29 18:00,30,17.065,17.085,17.005,17.025,153
,2009-12-29 18:30,30,17.025,17.03,16.98,17.01,128
,2009-12-29 19:00,30,17.015,17.05,17.01,17.01,62
,2009-12-29 19:30,30,17.015,17.025,16.98,16.99,228
,2009-12-29 20:00,30,16.99,16.995,16.93,16.98,256
,2009-12-29 20:30,30,16.98,16.995,16.96,16.98,104
,2009-12-29 21:00,30,16.975,17.015,16.975,17.01,69
,2009-12-29 21:30,30,17,17.015,16.99,17,28
,2009-12-29 22:00,30,17,17.01,16.975,17.01,70
,2009-12-29 22:30,30,17.01,17.045,17.01,17.035,251
,2009-12-29 23:00,30,17.035,17.045,17.025,17.035,102
,2009-12-29 23:30,30,17.035,17.05,17.03,17.03,62
,2009-12-30 00:00,30,17.03,17.065,17.02,17.06,65
,2009-12-30 00:30,30,17.06,17.08,17.02,17.03,70
,2009-12-30 01:00,30,17.03,17.09,17.03,17.065,147
,2009-12-30 01:30,30,17.065,17.075,17.025,17.07,104
,2009-12-30 02:00,30,17.065,17.075,16.975,17.015,174
,2009-12-30 02:30,30,17.02,17.025,16.97,17.005,192
,2009-12-30 03:00,30,17.005,17.025,17,17.025,45
,2009-12-30 03:30,30,17.025,17.025,16.975,17.01,198
,2009-12-30 04:00,30,17.02,17.045,17.015,17.02,99
,2009-12-30 04:30,30,17.015,17.05,17.015,17.025,126
,2009-12-30 05:00,30,17.025,17.045,17.01,17.025,137
,2009-12-30 05:30,30,17.025,17.045,16.95,16.95,350
,2009-12-30 06:00,30,16.96,16.98,16.93,16.965,337
,2009-12-30 06:30,30,16.97,17,16.97,16.995,189
,2009-12-30 07:00,30,16.99,17.045,16.975,17.02,485
,2009-12-30 07:30,30,17.02,17.02,16.91,16.93,1034
,2009-12-30 08:00,30,16.935,16.95,16.855,16.865,1389
,2009-12-30 08:30,30,16.87,16.875,16.8,16.83,2922
,2009-12-30 09:00,30,16.83,16.845,16.775,16.83,1475
,2009-12-30 09:30,30,16.835,16.86,16.765,16.82,1682
,2009-12-30 10:00,30,16.815,16.85,16.785,16.825,878
,2009-12-30 10:30,30,16.83,16.93,16.83,16.88,1198
,2009-12-30 11:00,30,16.88,16.93,16.87,16.875,743
,2009-12-30 11:30,30,16.875,16.875,16.81,16.82,865
,2009-12-30 12:00,30,16.82,16.84,16.77,16.77,1128
,2009-12-30 12:30,30,16.77,16.8,16.77,16.8,204
,2009-12-30 13:00,30,16.8,16.85,16.79,16.835,253
,2009-12-30 13:30,30,16.83,16.835,16.81,16.82,103
,2009-12-30 14:00,30,16.815,16.86,16.79,16.84,195
,2009-12-30 14:30,30,16.845,16.865,16.83,16.83,172
,2009-12-30 15:00,30,16.83,16.835,16.805,16.805,33
,2009-12-30 15:30,30,16.82,16.83,16.8,16.825,57
,2009-12-30 16:00,30,16.83,16.835,16.79,16.8,19
,2009-12-30 17:00,31,16.81,16.855,16.78,16.855,71
,2009-12-30 17:30,31,16.855,16.88,16.825,16.835,48
,2009-12-30 18:00,31,16.835,16.87,16.835,16.87,43
,2009-12-30 18:30,31,16.88,16.88,16.86,16.88,19
,2009-12-30 19:00,31,16.88,16.89,16.865,16.89,71
,2009-12-30 19:30,31,16.885,16.925,16.88,16.92,80
,2009-12-30 20:00,31,16.915,16.925,16.91,16.91,79
,2009-12-30 20:30,31,16.92,16.945,16.92,16.94,37
,2009-12-30 21:00,31,16.94,16.95,16.93,16.94,36
,2009-12-30 21:30,31,16.945,16.97,16.945,16.95,128
,2009-12-30 22:00,31,16.945,16.965,16.94,16.945,46
,2009-12-30 22:30,31,16.945,16.97,16.935,16.965,123
,2009-12-30 23:00,31,16.965,16.97,16.93,16.935,88
,2009-12-30 23:30,31,16.935,16.955,16.93,16.94,36
,2009-12-31 00:00,31,16.945,16.955,16.945,16.955,57
,2009-12-31 00:30,31,16.95,17.04,16.95,17.04,249
,2009-12-31 01:00,31,17.03,17.06,17.015,17.055,191
,2009-12-31 01:30,31,17.055,17.055,17.015,17.03,176
,2009-12-31 02:00,31,17.035,17.08,17.015,17.025,180
,2009-12-31 02:30,31,17.03,17.075,17.025,17.05,94
,2009-12-31 03:00,31,17.05,17.105,17.05,17.07,212
,2009-12-31 03:30,31,17.08,17.08,17.045,17.065,126
,2009-12-31 04:00,31,17.07,17.085,17.06,17.075,74
,2009-12-31 04:30,31,17.075,17.075,17.035,17.055,110
,2009-12-31 05:00,31,17.06,17.085,17.045,17.075,75
,2009-12-31 05:30,31,17.08,17.09,17.02,17.03,144
,2009-12-31 06:00,31,17.025,17.04,17.015,17.02,239
,2009-12-31 06:30,31,17.02,17.04,17.005,17.03,117
,2009-12-31 07:00,31,17.025,17.04,16.925,16.98,675
,2009-12-31 07:30,31,16.97,17.02,16.925,17.005,562
,2009-12-31 08:00,31,17.005,17.02,16.975,16.99,311
,2009-12-31 08:30,31,16.995,17.01,16.91,16.91,595
,2009-12-31 09:00,31,16.905,16.95,16.855,16.87,910
,2009-12-31 09:30,31,16.87,16.945,16.835,16.905,734
,2009-12-31 10:00,31,16.905,16.925,16.875,16.895,403
,2009-12-31 10:30,31,16.89,16.945,16.875,16.91,353
,2009-12-31 11:00,31,16.905,16.95,16.9,16.935,258
,2009-12-31 11:30,31,16.93,16.97,16.92,16.955,164
,2009-12-31 12:00,31,16.955,16.965,16.82,16.83,1352
,2009-12-31 12:30,31,16.83,16.88,16.83,16.875,177
,2009-12-31 13:00,31,16.865,16.87,16.84,16.85,124
,2009-12-31 13:30,31,16.845,16.86,16.845,16.845,72
,2009-12-31 14:00,31,16.855,16.88,16.855,16.88,48
,2009-12-31 14:30,31,16.88,16.89,16.85,16.855,126
,2009-12-31 15:00,31,16.88,16.94,16.85,16.915,68
,2009-12-31 15:30,31,16.9,16.91,16.885,16.91,16
,2009-12-31 16:00,31,16.915,16.915,16.91,16.91,11
,2010-01-03 17:00,4,16.94,16.995,16.94,16.97,217
,2010-01-03 17:30,4,16.96,16.97,16.885,16.885,147
,2010-01-03 18:00,4,16.895,16.945,16.865,16.92,219
,2010-01-03 18:30,4,16.93,16.94,16.87,16.87,96
,2010-01-03 19:00,4,16.87,16.925,16.85,16.915,94
,2010-01-03 19:30,4,16.91,16.91,16.855,16.895,127
,2010-01-03 20:00,4,16.91,16.945,16.91,16.92,58
,2010-01-03 20:30,4,16.92,16.95,16.91,16.935,140
,2010-01-03 21:00,4,16.935,16.96,16.915,16.93,83
,2010-01-03 21:30,4,16.94,16.96,16.925,16.955,20
,2010-01-03 22:00,4,16.96,17.005,16.945,16.965,145
,2010-01-03 22:30,4,16.985,17.045,16.985,17.01,273
,2010-01-03 23:00,4,17.015,17.03,16.995,17.03,78
,2010-01-03 23:30,4,17.03,17.07,17.01,17.05,191
,2010-01-04 00:00,4,17.045,17.085,17.025,17.035,176
,2010-01-04 00:30,4,17.035,17.05,17.02,17.03,107
,2010-01-04 01:00,4,17.02,17.025,16.975,17.01,163
,2010-01-04 01:30,4,17.01,17.04,16.965,17.04,273
,2010-01-04 02:00,4,17.04,17.12,17.04,17.09,550
,2010-01-04 02:30,4,17.09,17.17,17.09,17.15,591
,2010-01-04 03:00,4,17.155,17.2,17.13,17.135,423
,2010-01-04 03:30,4,17.13,17.195,17.13,17.175,349
,2010-01-04 04:00,4,17.175,17.22,17.16,17.165,417
,2010-01-04 04:30,4,17.165,17.19,17.14,17.155,332
,2010-01-04 05:00,4,17.15,17.23,17.14,17.2,728
,2010-01-04 05:30,4,17.2,17.21,17.18,17.19,300
,2010-01-04 06:00,4,17.195,17.21,17.185,17.205,425
,2010-01-04 06:30,4,17.205,17.21,17.17,17.175,344
,2010-01-04 07:00,4,17.175,17.275,17.17,17.215,1470
,2010-01-04 07:30,4,17.215,17.28,17.215,17.245,1238
,2010-01-04 08:00,4,17.25,17.435,17.25,17.39,3485
,2010-01-04 08:30,4,17.39,17.42,17.36,17.375,1485
,2010-01-04 09:00,4,17.375,17.485,17.36,17.475,2700
,2010-01-04 09:30,4,17.48,17.585,17.46,17.55,2504
,2010-01-04 10:00,4,17.56,17.58,17.52,17.55,1941
,2010-01-04 10:30,4,17.55,17.57,17.435,17.455,1802
,2010-01-04 11:00,4,17.46,17.51,17.415,17.425,1050
,2010-01-04 11:30,4,17.425,17.495,17.415,17.455,691
,2010-01-04 12:00,4,17.45,17.49,17.425,17.48,1406
,2010-01-04 12:30,4,17.475,17.49,17.435,17.46,357
,2010-01-04 13:00,4,17.45,17.555,17.45,17.555,418
,2010-01-04 13:30,4,17.555,17.555,17.5,17.5,172
,2010-01-04 14:00,4,17.5,17.515,17.49,17.5,107
,2010-01-04 14:30,4,17.5,17.56,17.495,17.555,144
,2010-01-04 15:00,4,17.555,17.585,17.55,17.585,117
,2010-01-04 15:30,4,17.585,17.6,17.575,17.59,120
,2010-01-04 16:00,4,17.59,17.595,17.58,17.595,34
,2010-01-04 17:00,5,17.595,17.63,17.575,17.61,136
,2010-01-04 17:30,5,17.62,17.67,17.615,17.63,161
,2010-01-04 18:00,5,17.63,17.67,17.63,17.645,164
,2010-01-04 18:30,5,17.65,17.66,17.63,17.635,127
,2010-01-04 19:00,5,17.63,17.65,17.595,17.615,107
,2010-01-04 19:30,5,17.605,17.63,17.6,17.625,47
,2010-01-04 20:00,5,17.615,17.625,17.59,17.6,58
,2010-01-04 20:30,5,17.59,17.615,17.59,17.615,48
,2010-01-04 21:00,5,17.605,17.65,17.605,17.645,103
,2010-01-04 21:30,5,17.645,17.655,17.625,17.63,46
,2010-01-04 22:00,5,17.635,17.645,17.62,17.625,90
,2010-01-04 22:30,5,17.62,17.625,17.57,17.58,265
,2010-01-04 23:00,5,17.575,17.575,17.54,17.565,135
,2010-01-04 23:30,5,17.575,17.63,17.575,17.6,279
,2010-01-05 00:00,5,17.6,17.61,17.58,17.59,185
,2010-01-05 00:30,5,17.595,17.67,17.595,17.66,259
,2010-01-05 01:00,5,17.66,17.73,17.655,17.7,493
,2010-01-05 01:30,5,17.695,17.76,17.695,17.74,481
,2010-01-05 02:00,5,17.74,17.75,17.655,17.7,563
,2010-01-05 02:30,5,17.7,17.7,17.65,17.665,590
,2010-01-05 03:00,5,17.665,17.7,17.65,17.665,483
,2010-01-05 03:30,5,17.67,17.68,17.625,17.63,290
,2010-01-05 04:00,5,17.645,17.67,17.625,17.665,172
,2010-01-05 04:30,5,17.66,17.66,17.6,17.62,172
,2010-01-05 05:00,5,17.62,17.62,17.525,17.565,442
,2010-01-05 05:30,5,17.57,17.625,17.55,17.59,382
,2010-01-05 06:00,5,17.59,17.685,17.585,17.675,451
,2010-01-05 06:30,5,17.68,17.72,17.655,17.68,682
,2010-01-05 07:00,5,17.685,17.705,17.61,17.62,1126
,2010-01-05 07:30,5,17.625,17.63,17.53,17.575,1818
,2010-01-05 08:00,5,17.57,17.625,17.51,17.555,1277
,2010-01-05 08:30,5,17.56,17.6,17.515,17.575,1682
,2010-01-05 09:00,5,17.575,17.735,17.56,17.725,2398
,2010-01-05 09:30,5,17.72,17.75,17.69,17.745,2008
,2010-01-05 10:00,5,17.75,17.885,17.74,17.86,4283
,2010-01-05 10:30,5,17.855,17.865,17.81,17.84,1290
,2010-01-05 11:00,5,17.845,17.86,17.82,17.825,829
,2010-01-05 11:30,5,17.825,17.86,17.81,17.855,753
,2010-01-05 12:00,5,17.855,17.855,17.77,17.77,2101
,2010-01-05 12:30,5,17.77,17.77,17.665,17.715,1429
,2010-01-05 13:00,5,17.715,17.715,17.655,17.71,531
,2010-01-05 13:30,5,17.71,17.755,17.705,17.75,311
,2010-01-05 14:00,5,17.75,17.795,17.725,17.79,242
,2010-01-05 14:30,5,17.785,17.835,17.785,17.835,302
,2010-01-05 15:00,5,17.83,17.835,17.805,17.815,88
,2010-01-05 15:30,5,17.815,17.82,17.79,17.79,43
,2010-01-05 16:00,5,17.79,17.805,17.78,17.785,12
,2010-01-05 17:00,6,17.765,17.805,17.765,17.8,59
,2010-01-05 17:30,6,17.785,17.805,17.76,17.765,79
,2010-01-05 18:00,6,17.785,17.79,17.755,17.785,184
,2010-01-05 18:30,6,17.785,17.83,17.765,17.81,175
,2010-01-05 19:00,6,17.805,17.86,17.805,17.83,291
,2010-01-05 19:30,6,17.825,17.93,17.815,17.905,345
,2010-01-05 20:00,6,17.91,17.94,17.865,17.875,219
,2010-01-05 20:30,6,17.885,17.93,17.87,17.925,141
,2010-01-05 21:00,6,17.915,17.93,17.885,17.895,51
,2010-01-05 21:30,6,17.885,17.905,17.885,17.89,44
,2010-01-05 22:00,6,17.89,17.905,17.87,17.89,98
,2010-01-05 22:30,6,17.895,17.915,17.875,17.9,205
,2010-01-05 23:00,6,17.9,17.9,17.855,17.88,155
,2010-01-05 23:30,6,17.88,17.91,17.88,17.89,80
,2010-01-06 00:00,6,17.88,17.97,17.88,17.955,344
,2010-01-06 00:30,6,17.96,17.97,17.815,17.85,643
,2010-01-06 01:00,6,17.865,17.865,17.77,17.855,606
,2010-01-06 01:30,6,17.845,18,17.845,17.98,808
,2010-01-06 02:00,6,17.97,18,17.935,17.935,697
,2010-01-06 02:30,6,17.94,18.03,17.93,17.995,368
,2010-01-06 03:00,6,18,18.015,17.96,18.005,448
,2010-01-06 03:30,6,18.01,18.035,17.995,18.02,368
,2010-01-06 04:00,6,18.015,18.025,17.95,17.955,342
,2010-01-06 04:30,6,17.955,18,17.95,18,177
,2010-01-06 05:00,6,18.005,18.005,17.95,17.965,440
,2010-01-06 05:30,6,17.97,17.97,17.9,17.91,273
,2010-01-06 06:00,6,17.905,17.935,17.88,17.885,607
,2010-01-06 06:30,6,17.89,17.915,17.88,17.89,382
,2010-01-06 07:00,6,17.9,17.99,17.88,17.97,1200
,2010-01-06 07:30,6,17.965,18.105,17.96,18.075,2829
,2010-01-06 08:00,6,18.07,18.08,17.975,17.995,2052
,2010-01-06 08:30,6,17.995,18.03,17.965,17.995,2030
,2010-01-06 09:00,6,18,18.15,17.995,18.145,3572
,2010-01-06 09:30,6,18.14,18.145,18.065,18.11,1833
,2010-01-06 10:00,6,18.105,18.235,18.095,18.205,2617
,2010-01-06 10:30,6,18.205,18.23,18.145,18.16,1396
,2010-01-06 11:00,6,18.155,18.175,18.095,18.12,1076
,2010-01-06 11:30,6,18.12,18.175,18.12,18.175,976
,2010-01-06 12:00,6,18.17,18.205,18.125,18.2,1621
,2010-01-06 12:30,6,18.205,18.205,18.155,18.18,521
,2010-01-06 13:00,6,18.19,18.245,18.19,18.195,952
,2010-01-06 13:30,6,18.205,18.23,18.205,18.21,207
,2010-01-06 14:00,6,18.215,18.23,18.205,18.21,87
,2010-01-06 14:30,6,18.215,18.225,18.2,18.205,185
,2010-01-06 15:00,6,18.2,18.235,18.19,18.215,89
,2010-01-06 15:30,6,18.21,18.235,18.19,18.22,104
,2010-01-06 16:00,6,18.225,18.23,18.215,18.23,33
,2010-01-06 17:00,7,18.205,18.215,18.175,18.175,80
,2010-01-06 17:30,7,18.18,18.185,18.16,18.16,68
,2010-01-06 18:00,7,18.16,18.23,18.155,18.205,126
,2010-01-06 18:30,7,18.205,18.42,18.205,18.33,1004
,2010-01-06 19:00,7,18.32,18.34,18.29,18.31,256
,2010-01-06 19:30,7,18.305,18.325,18.285,18.285,58
,2010-01-06 20:00,7,18.285,18.285,18.16,18.18,451
,2010-01-06 20:30,7,18.18,18.22,18.155,18.19,174
,2010-01-06 21:00,7,18.18,18.195,18.14,18.17,114
,2010-01-06 21:30,7,18.16,18.165,18.085,18.15,281
,2010-01-06 22:00,7,18.165,18.18,18.15,18.175,95
,2010-01-06 22:30,7,18.175,18.175,18.12,18.125,143
,2010-01-06 23:00,7,18.125,18.15,18.125,18.135,95
,2010-01-06 23:30,7,18.13,18.16,18.105,18.14,186
,2010-01-07 00:00,7,18.155,18.17,18.115,18.13,204
,2010-01-07 00:30,7,18.125,18.165,18.115,18.115,215
,2010-01-07 01:00,7,18.12,18.15,18.065,18.135,446
,2010-01-07 01:30,7,18.135,18.16,18.11,18.16,100
,2010-01-07 02:00,7,18.16,18.18,18.105,18.14,458
,2010-01-07 02:30,7,18.14,18.14,18.1,18.105,376
,2010-01-07 03:00,7,18.105,18.145,18.08,18.13,378
,2010-01-07 03:30,7,18.13,18.15,18.07,18.09,320
,2010-01-07 04:00,7,18.085,18.11,18.055,18.1,461
,2010-01-07 04:30,7,18.11,18.16,18.11,18.155,479
,2010-01-07 05:00,7,18.16,18.2,18.13,18.19,474
,2010-01-07 05:30,7,18.19,18.195,18.08,18.11,501
,2010-01-07 06:00,7,18.105,18.135,18.065,18.125,350
,2010-01-07 06:30,7,18.125,18.135,18.07,18.08,403
,2010-01-07 07:00,7,18.085,18.14,18.075,18.125,842
,2010-01-07 07:30,7,18.125,18.175,18.105,18.16,952
,2010-01-07 08:00,7,18.165,18.21,18.14,18.195,1052
,2010-01-07 08:30,7,18.195,18.255,18.145,18.18,1991
,2010-01-07 09:00,7,18.18,18.235,18.165,18.235,1840
,2010-01-07 09:30,7,18.235,18.37,18.205,18.33,2834
,2010-01-07 10:00,7,18.33,18.365,18.225,18.23,1790
,2010-01-07 10:30,7,18.23,18.28,18.225,18.26,792
,2010-01-07 11:00,7,18.255,18.35,18.25,18.32,1368
,2010-01-07 11:30,7,18.32,18.34,18.265,18.28,1099
,2010-01-07 12:00,7,18.28,18.35,18.255,18.34,1427
,2010-01-07 12:30,7,18.335,18.345,18.305,18.31,289
,2010-01-07 13:00,7,18.31,18.355,18.31,18.35,314
,2010-01-07 13:30,7,18.345,18.36,18.335,18.35,117
,2010-01-07 14:00,7,18.355,18.355,18.26,18.265,463
,2010-01-07 14:30,7,18.265,18.285,18.23,18.23,386
,2010-01-07 15:00,7,18.23,18.27,18.23,18.27,122
,2010-01-07 15:30,7,18.27,18.28,18.24,18.255,53
,2010-01-07 16:00,7,18.25,18.28,18.25,18.28,26
,2010-01-07 17:00,8,18.275,18.28,18.18,18.18,140
,2010-01-07 17:30,8,18.19,18.195,18.125,18.125,167
,2010-01-07 18:00,8,18.135,18.155,18.095,18.125,188
,2010-01-07 18:30,8,18.13,18.165,18.085,18.165,209
,2010-01-07 19:00,8,18.155,18.185,18.11,18.13,241
,2010-01-07 19:30,8,18.13,18.145,18.11,18.14,58
,2010-01-07 20:00,8,18.145,18.16,18.13,18.16,36
,2010-01-07 20:30,8,18.155,18.16,18.07,18.085,217
,2010-01-07 21:00,8,18.075,18.105,18.07,18.08,118
,2010-01-07 21:30,8,18.08,18.12,18.07,18.07,104
,2010-01-07 22:00,8,18.075,18.105,18.07,18.105,146
,2010-01-07 22:30,8,18.1,18.135,18.1,18.13,210
,2010-01-07 23:00,8,18.13,18.145,18.12,18.13,119
,2010-01-07 23:30,8,18.125,18.13,18.055,18.065,279
,2010-01-08 00:00,8,18.07,18.12,18.065,18.12,159
,2010-01-08 00:30,8,18.125,18.135,18.085,18.135,102
,2010-01-08 01:00,8,18.135,18.19,18.125,18.185,234
,2010-01-08 01:30,8,18.185,18.21,18.15,18.2,371
,2010-01-08 02:00,8,18.195,18.21,18.175,18.175,272
,2010-01-08 02:30,8,18.17,18.18,18.155,18.155,263
,2010-01-08 03:00,8,18.155,18.19,18.14,18.17,223
,2010-01-08 03:30,8,18.17,18.17,18.14,18.15,120
,2010-01-08 04:00,8,18.145,18.145,18.065,18.09,499
,2010-01-08 04:30,8,18.09,18.15,18.075,18.12,840
,2010-01-08 05:00,8,18.125,18.15,18.105,18.13,214
,2010-01-08 05:30,8,18.135,18.16,18.125,18.135,260
,2010-01-08 06:00,8,18.135,18.16,18.12,18.145,321
,2010-01-08 06:30,8,18.14,18.15,18.12,18.14,271
,2010-01-08 07:00,8,18.14,18.185,18.085,18.185,1109
,2010-01-08 07:30,8,18.18,18.485,18.18,18.455,7188
,2010-01-08 08:00,8,18.455,18.49,18.39,18.49,2558
,2010-01-08 08:30,8,18.485,18.485,18.35,18.405,3132
,2010-01-08 09:00,8,18.4,18.4,18.295,18.355,2874
,2010-01-08 09:30,8,18.355,18.44,18.34,18.395,1484
,2010-01-08 10:00,8,18.395,18.41,18.355,18.385,1141
,2010-01-08 10:30,8,18.385,18.43,18.36,18.43,1094
,2010-01-08 11:00,8,18.425,18.46,18.39,18.43,1188
,2010-01-08 11:30,8,18.425,18.455,18.415,18.415,1216
,2010-01-08 12:00,8,18.415,18.49,18.395,18.45,2234
,2010-01-08 12:30,8,18.45,18.485,18.43,18.475,531
,2010-01-08 13:00,8,18.47,18.525,18.465,18.505,1032
,2010-01-08 13:30,8,18.5,18.505,18.44,18.455,285
,2010-01-08 14:00,8,18.45,18.5,18.45,18.46,138
,2010-01-08 14:30,8,18.465,18.51,18.45,18.5,205
,2010-01-08 15:00,8,18.5,18.5,18.465,18.495,64
,2010-01-08 15:30,8,18.5,18.515,18.49,18.5,39
,2010-01-08 16:00,8,18.5,18.51,18.47,18.47,33
,2010-01-10 17:00,11,18.51,18.68,18.495,18.65,802
,2010-01-10 17:30,11,18.65,18.805,18.63,18.71,644
,2010-01-10 18:00,11,18.705,18.74,18.665,18.71,290
,2010-01-10 18:30,11,18.72,18.775,18.7,18.745,157
,2010-01-10 19:00,11,18.75,18.81,18.715,18.735,460
,2010-01-10 19:30,11,18.735,18.76,18.705,18.75,135
,2010-01-10 20:00,11,18.765,18.78,18.71,18.72,44
,2010-01-10 20:30,11,18.715,18.84,18.715,18.84,237
,2010-01-10 21:00,11,18.835,18.86,18.8,18.82,137
,2010-01-10 21:30,11,18.82,18.825,18.805,18.815,40
,2010-01-10 22:00,11,18.82,18.82,18.76,18.765,103
,2010-01-10 22:30,11,18.755,18.77,18.73,18.765,166
,2010-01-10 23:00,11,18.76,18.795,18.745,18.79,107
,2010-01-10 23:30,11,18.79,18.84,18.78,18.825,149
,2010-01-11 00:00,11,18.835,18.845,18.785,18.785,119
,2010-01-11 00:30,11,18.79,18.82,18.765,18.79,115
,2010-01-11 01:00,11,18.79,18.83,18.78,18.825,221
,2010-01-11 01:30,11,18.825,18.83,18.77,18.79,145
,2010-01-11 02:00,11,18.795,18.82,18.755,18.8,434
,2010-01-11 02:30,11,18.8,18.84,18.76,18.775,570
,2010-01-11 03:00,11,18.78,18.8,18.765,18.765,257
,2010-01-11 03:30,11,18.765,18.8,18.75,18.78,189
,2010-01-11 04:00,11,18.775,18.79,18.755,18.79,181
,2010-01-11 04:30,11,18.775,18.845,18.775,18.805,291
,2010-01-11 05:00,11,18.81,18.835,18.8,18.82,179
,2010-01-11 05:30,11,18.825,18.85,18.82,18.84,218
,2010-01-11 06:00,11,18.845,18.89,18.835,18.845,544
,2010-01-11 06:30,11,18.85,18.87,18.835,18.845,265
,2010-01-11 07:00,11,18.85,18.89,18.775,18.81,1146
,2010-01-11 07:30,11,18.81,18.925,18.805,18.89,1695
,2010-01-11 08:00,11,18.89,18.895,18.765,18.78,1292
,2010-01-11 08:30,11,18.78,18.805,18.75,18.75,1113
,2010-01-11 09:00,11,18.75,18.785,18.74,18.77,1478
,2010-01-11 09:30,11,18.77,18.815,18.705,18.75,2366
,2010-01-11 10:00,11,18.75,18.785,18.685,18.715,2586
,2010-01-11 10:30,11,18.715,18.78,18.71,18.72,1293
,2010-01-11 11:00,11,18.72,18.755,18.685,18.695,750
,2010-01-11 11:30,11,18.695,18.715,18.65,18.685,1408
,2010-01-11 12:00,11,18.68,18.725,18.615,18.65,2146
,2010-01-11 12:30,11,18.655,18.71,18.635,18.705,522
,2010-01-11 13:00,11,18.705,18.72,18.635,18.635,382
,2010-01-11 13:30,11,18.63,18.645,18.565,18.575,717
,2010-01-11 14:00,11,18.57,18.595,18.57,18.59,199
,2010-01-11 14:30,11,18.58,18.605,18.58,18.58,247
,2010-01-11 15:00,11,18.58,18.625,18.58,18.6,104
,2010-01-11 15:30,11,18.59,18.6,18.565,18.58,104
,2010-01-11 16:00,11,18.575,18.58,18.565,18.565,21
,2010-01-11 17:00,12,18.56,18.6,18.56,18.585,87
,2010-01-11 17:30,12,18.575,18.59,18.54,18.55,170
,2010-01-11 18:00,12,18.55,18.615,18.535,18.61,105
,2010-01-11 18:30,12,18.61,18.67,18.58,18.66,206
,2010-01-11 19:00,12,18.66,18.68,18.63,18.655,142
,2010-01-11 19:30,12,18.655,18.665,18.615,18.625,84
,2010-01-11 20:00,12,18.63,18.635,18.535,18.575,273
,2010-01-11 20:30,12,18.59,18.6,18.525,18.565,262
,2010-01-11 21:00,12,18.565,18.59,18.565,18.57,68
,2010-01-11 21:30,12,18.58,18.595,18.555,18.56,44
,2010-01-11 22:00,12,18.565,18.625,18.565,18.62,108
,2010-01-11 22:30,12,18.62,18.635,18.6,18.62,153
,2010-01-11 23:00,12,18.62,18.645,18.615,18.64,63
,2010-01-11 23:30,12,18.64,18.675,18.64,18.675,125
,2010-01-12 00:00,12,18.67,18.72,18.66,18.72,159
,2010-01-12 00:30,12,18.72,18.74,18.71,18.72,232
,2010-01-12 01:00,12,18.72,18.79,18.71,18.76,529
,2010-01-12 01:30,12,18.765,18.81,18.75,18.755,475
,2010-01-12 02:00,12,18.76,18.785,18.745,18.75,218
,2010-01-12 02:30,12,18.755,18.775,18.705,18.705,282
,2010-01-12 03:00,12,18.705,18.71,18.65,18.66,587
,2010-01-12 03:30,12,18.655,18.685,18.635,18.665,168
,2010-01-12 04:00,12,18.665,18.705,18.66,18.68,168
,2010-01-12 04:30,12,18.675,18.69,18.665,18.68,214
,2010-01-12 05:00,12,18.68,18.685,18.5,18.51,1697
,2010-01-12 05:30,12,18.51,18.51,18.455,18.465,1007
,2010-01-12 06:00,12,18.47,18.51,18.425,18.505,1068
,2010-01-12 06:30,12,18.51,18.52,18.455,18.465,358
,2010-01-12 07:00,12,18.465,18.54,18.46,18.475,1420
,2010-01-12 07:30,12,18.475,18.485,18.365,18.37,1985
,2010-01-12 08:00,12,18.375,18.55,18.37,18.515,2221
,2010-01-12 08:30,12,18.52,18.59,18.49,18.555,2408
,2010-01-12 09:00,12,18.56,18.615,18.55,18.6,1541
,2010-01-12 09:30,12,18.605,18.63,18.555,18.585,1628
,2010-01-12 10:00,12,18.58,18.58,18.51,18.54,1336
,2010-01-12 10:30,12,18.54,18.54,18.455,18.465,1269
,2010-01-12 11:00,12,18.465,18.475,18.435,18.45,707
,2010-01-12 11:30,12,18.45,18.455,18.255,18.275,2714
,2010-01-12 12:00,12,18.28,18.36,18.16,18.335,4017
,2010-01-12 12:30,12,18.33,18.36,18.275,18.315,867
,2010-01-12 13:00,12,18.315,18.32,18.23,18.285,700
,2010-01-12 13:30,12,18.28,18.3,18.22,18.295,310
,2010-01-12 14:00,12,18.285,18.305,18.26,18.295,184
,2010-01-12 14:30,12,18.29,18.3,18.22,18.25,309
,2010-01-12 15:00,12,18.25,18.28,18.245,18.275,110
,2010-01-12 15:30,12,18.27,18.285,18.26,18.265,81
,2010-01-12 16:00,12,18.27,18.28,18.26,18.28,27
,2010-01-12 17:00,13,18.27,18.295,18.265,18.265,45
,2010-01-12 17:30,13,18.275,18.3,18.275,18.3,56
,2010-01-12 18:00,13,18.3,18.335,18.3,18.33,146
,2010-01-12 18:30,13,18.32,18.325,18.305,18.31,108
,2010-01-12 19:00,13,18.31,18.31,18.225,18.26,340
,2010-01-12 19:30,13,18.26,18.33,18.26,18.325,244
,2010-01-12 20:00,13,18.33,18.33,18.29,18.32,37
,2010-01-12 20:30,13,18.32,18.33,18.295,18.305,82
,2010-01-12 21:00,13,18.305,18.325,18.295,18.325,61
,2010-01-12 21:30,13,18.315,18.33,18.31,18.315,17
,2010-01-12 22:00,13,18.305,18.33,18.3,18.33,25
,2010-01-12 22:30,13,18.335,18.345,18.305,18.32,174
,2010-01-12 23:00,13,18.32,18.325,18.29,18.3,45
,2010-01-12 23:30,13,18.3,18.32,18.285,18.295,94
,2010-01-13 00:00,13,18.295,18.31,18.28,18.31,114
,2010-01-13 00:30,13,18.31,18.345,18.285,18.345,166
,2010-01-13 01:00,13,18.345,18.38,18.275,18.275,336
,2010-01-13 01:30,13,18.285,18.315,18.24,18.24,265
,2010-01-13 02:00,13,18.235,18.31,18.225,18.295,391
,2010-01-13 02:30,13,18.29,18.36,18.27,18.335,221
,2010-01-13 03:00,13,18.34,18.415,18.34,18.415,309
,2010-01-13 03:30,13,18.41,18.41,18.35,18.36,258
,2010-01-13 04:00,13,18.355,18.39,18.335,18.375,194
,2010-01-13 04:30,13,18.385,18.395,18.355,18.355,108
,2010-01-13 05:00,13,18.36,18.38,18.34,18.38,153
,2010-01-13 05:30,13,18.385,18.395,18.355,18.385,276
,2010-01-13 06:00,13,18.385,18.45,18.355,18.45,760
,2010-01-13 06:30,13,18.45,18.475,18.405,18.415,559
,2010-01-13 07:00,13,18.415,18.45,18.41,18.435,766
,2010-01-13 07:30,13,18.44,18.495,18.425,18.465,915
,2010-01-13 08:00,13,18.465,18.47,18.375,18.41,1720
,2010-01-13 08:30,13,18.41,18.475,18.39,18.475,2180
,2010-01-13 09:00,13,18.47,18.485,18.255,18.29,4682
,2010-01-13 09:30,13,18.285,18.395,18.2,18.36,3060
,2010-01-13 10:00,13,18.36,18.415,18.29,18.39,1664
,2010-01-13 10:30,13,18.385,18.47,18.365,18.46,1272
,2010-01-13 11:00,13,18.465,18.6,18.445,18.545,2725
,2010-01-13 11:30,13,18.545,18.625,18.525,18.585,1483
,2010-01-13 12:00,13,18.585,18.615,18.525,18.605,1559
,2010-01-13 12:30,13,18.6,18.61,18.52,18.545,804
,2010-01-13 13:00,13,18.55,18.59,18.54,18.555,414
,2010-01-13 13:30,13,18.55,18.59,18.535,18.58,216
,2010-01-13 14:00,13,18.575,18.6,18.57,18.59,220
,2010-01-13 14:30,13,18.585,18.63,18.585,18.62,263
,2010-01-13 15:00,13,18.62,18.675,18.61,18.66,325
,2010-01-13 15:30,13,18.65,18.65,18.615,18.64,71
,2010-01-13 16:00,13,18.64,18.66,18.63,18.655,61
,2010-01-13 17:00,14,18.615,18.67,18.615,18.665,155
,2010-01-13 17:30,14,18.66,18.665,18.61,18.635,46
,2010-01-13 18:00,14,18.64,18.675,18.61,18.66,298
,2010-01-13 18:30,14,18.655,18.74,18.64,18.695,364
,2010-01-13 19:00,14,18.705,18.71,18.675,18.69,105
,2010-01-13 19:30,14,18.695,18.725,18.675,18.715,108
,2010-01-13 20:00,14,18.71,18.73,18.705,18.72,61
,2010-01-13 20:30,14,18.71,18.71,18.675,18.68,72
,2010-01-13 21:00,14,18.685,18.705,18.665,18.7,162
,2010-01-13 21:30,14,18.705,18.715,18.69,18.7,67
,2010-01-13 22:00,14,18.695,18.705,18.675,18.68,57
,2010-01-13 22:30,14,18.68,18.695,18.675,18.69,81
,2010-01-13 23:00,14,18.69,18.7,18.68,18.68,88
,2010-01-13 23:30,14,18.685,18.73,18.675,18.715,118
,2010-01-14 00:00,14,18.71,18.71,18.665,18.675,130
,2010-01-14 00:30,14,18.68,18.69,18.65,18.685,45
,2010-01-14 01:00,14,18.685,18.71,18.665,18.705,173
,2010-01-14 01:30,14,18.705,18.71,18.65,18.66,118
,2010-01-14 02:00,14,18.66,18.66,18.49,18.56,1238
,2010-01-14 02:30,14,18.56,18.595,18.555,18.56,246
,2010-01-14 03:00,14,18.56,18.58,18.535,18.535,185
,2010-01-14 03:30,14,18.535,18.545,18.485,18.51,380
,2010-01-14 04:00,14,18.51,18.565,18.495,18.54,248
,2010-01-14 04:30,14,18.535,18.565,18.525,18.54,193
,2010-01-14 05:00,14,18.54,18.61,18.54,18.575,333
,2010-01-14 05:30,14,18.585,18.61,18.55,18.555,220
,2010-01-14 06:00,14,18.56,18.6,18.495,18.505,572
,2010-01-14 06:30,14,18.505,18.52,18.455,18.52,644
,2010-01-14 07:00,14,18.52,18.595,18.505,18.57,750
,2010-01-14 07:30,14,18.575,18.635,18.55,18.575,1729
,2010-01-14 08:00,14,18.58,18.62,18.525,18.59,1102
,2010-01-14 08:30,14,18.59,18.655,18.58,18.63,1310
,2010-01-14 09:00,14,18.63,18.65,18.59,18.615,1075
,2010-01-14 09:30,14,18.61,18.705,18.51,18.53,2885
,2010-01-14 10:00,14,18.53,18.57,18.455,18.565,1964
,2010-01-14 10:30,14,18.57,18.575,18.525,18.545,800
,2010-01-14 11:00,14,18.545,18.655,18.525,18.63,952
,2010-01-14 11:30,14,18.625,18.67,18.615,18.625,695
,2010-01-14 12:00,14,18.625,18.695,18.6,18.69,1079
,2010-01-14 12:30,14,18.69,18.74,18.665,18.72,991
,2010-01-14 13:00,14,18.715,18.73,18.65,18.65,448
,2010-01-14 13:30,14,18.65,18.72,18.65,18.69,202
,2010-01-14 14:00,14,18.685,18.71,18.665,18.665,223
,2010-01-14 14:30,14,18.67,18.69,18.665,18.68,178
,2010-01-14 15:00,14,18.675,18.7,18.67,18.69,33
,2010-01-14 15:30,14,18.68,18.685,18.665,18.68,29
,2010-01-14 16:00,14,18.675,18.69,18.675,18.685,12
,2010-01-14 17:00,15,18.68,18.69,18.655,18.665,59
,2010-01-14 17:30,15,18.67,18.69,18.645,18.645,47
,2010-01-14 18:00,15,18.645,18.69,18.64,18.66,72
,2010-01-14 18:30,15,18.67,18.69,18.625,18.625,84
,2010-01-14 19:00,15,18.635,18.66,18.59,18.635,112
,2010-01-14 19:30,15,18.635,18.64,18.565,18.595,149
,2010-01-14 20:00,15,18.605,18.61,18.55,18.55,162
,2010-01-14 20:30,15,18.565,18.6,18.565,18.6,72
,2010-01-14 21:00,15,18.59,18.59,18.56,18.585,49
,2010-01-14 21:30,15,18.585,18.625,18.565,18.61,70
,2010-01-14 22:00,15,18.605,18.605,18.59,18.59,51
,2010-01-14 22:30,15,18.605,18.61,18.555,18.59,161
,2010-01-14 23:00,15,18.585,18.595,18.56,18.595,86
,2010-01-14 23:30,15,18.6,18.605,18.565,18.59,84
,2010-01-15 00:00,15,18.585,18.595,18.565,18.565,102
,2010-01-15 00:30,15,18.575,18.6,18.56,18.6,75
,2010-01-15 01:00,15,18.595,18.595,18.55,18.565,134
,2010-01-15 01:30,15,18.57,18.57,18.51,18.525,265
,2010-01-15 02:00,15,18.525,18.57,18.47,18.565,556
,2010-01-15 02:30,15,18.565,18.575,18.55,18.55,200
,2010-01-15 03:00,15,18.56,18.565,18.535,18.565,199
,2010-01-15 03:30,15,18.555,18.59,18.55,18.56,92
,2010-01-15 04:00,15,18.56,18.56,18.51,18.51,212
,2010-01-15 04:30,15,18.515,18.535,18.49,18.5,413
,2010-01-15 05:00,15,18.5,18.525,18.48,18.495,328
,2010-01-15 05:30,15,18.5,18.545,18.495,18.525,202
,2010-01-15 06:00,15,18.53,18.555,18.49,18.55,524
,2010-01-15 06:30,15,18.55,18.575,18.52,18.565,354
,2010-01-15 07:00,15,18.56,18.58,18.53,18.55,536
,2010-01-15 07:30,15,18.55,18.615,18.49,18.52,1731
,2010-01-15 08:00,15,18.52,18.58,18.495,18.55,1411
,2010-01-15 08:30,15,18.55,18.555,18.48,18.49,1598
,2010-01-15 09:00,15,18.49,18.495,18.4,18.43,2791
,2010-01-15 09:30,15,18.44,18.5,18.415,18.485,1679
,2010-01-15 10:00,15,18.485,18.53,18.465,18.5,1065
,2010-01-15 10:30,15,18.495,18.515,18.455,18.465,915
,2010-01-15 11:00,15,18.465,18.49,18.425,18.44,775
,2010-01-15 11:30,15,18.425,18.46,18.41,18.425,896
,2010-01-15 12:00,15,18.425,18.455,18.415,18.42,1113
,2010-01-15 12:30,15,18.415,18.445,18.4,18.435,438
,2010-01-15 13:00,15,18.435,18.455,18.42,18.43,224
,2010-01-15 13:30,15,18.42,18.445,18.415,18.445,198
,2010-01-15 14:00,15,18.435,18.47,18.435,18.44,158
,2010-01-15 14:30,15,18.45,18.46,18.425,18.425,208
,2010-01-15 15:00,15,18.425,18.43,18.41,18.41,51
,2010-01-17 17:00,19,18.41,18.445,18.4,18.435,180
,2010-01-17 17:30,19,18.435,18.45,18.425,18.45,14
,2010-01-17 18:00,19,18.445,18.465,18.435,18.44,80
,2010-01-17 18:30,19,18.44,18.46,18.4,18.41,161
,2010-01-17 19:00,19,18.42,18.445,18.4,18.43,47
,2010-01-17 19:30,19,18.425,18.45,18.405,18.45,130
,2010-01-17 20:00,19,18.46,18.49,18.445,18.445,88
,2010-01-17 20:30,19,18.45,18.465,18.44,18.465,58
,2010-01-17 21:00,19,18.46,18.485,18.455,18.48,53
,2010-01-17 21:30,19,18.48,18.57,18.46,18.55,196
,2010-01-17 22:00,19,18.545,18.57,18.545,18.555,53
,2010-01-17 22:30,19,18.555,18.6,18.545,18.595,172
,2010-01-17 23:00,19,18.595,18.6,18.58,18.595,68
,2010-01-17 23:30,19,18.595,18.61,18.59,18.6,137
,2010-01-18 00:00,19,18.6,18.635,18.58,18.585,171
,2010-01-18 00:30,19,18.59,18.665,18.59,18.64,208
,2010-01-18 01:00,19,18.64,18.68,18.625,18.64,253
,2010-01-18 01:30,19,18.64,18.645,18.575,18.6,217
,2010-01-18 02:00,19,18.6,18.615,18.58,18.605,179
,2010-01-18 02:30,19,18.6,18.605,18.57,18.605,143
,2010-01-18 03:00,19,18.61,18.64,18.595,18.635,210
,2010-01-18 03:30,19,18.625,18.66,18.61,18.62,182
,2010-01-18 04:00,19,18.62,18.68,18.615,18.655,211
,2010-01-18 04:30,19,18.65,18.66,18.605,18.61,149
,2010-01-18 05:00,19,18.605,18.63,18.59,18.59,127
,2010-01-18 05:30,19,18.6,18.7,18.595,18.675,330
,2010-01-18 06:00,19,18.67,18.685,18.635,18.65,177
,2010-01-18 06:30,19,18.65,18.65,18.615,18.63,164
,2010-01-18 07:00,19,18.64,18.66,18.63,18.65,145
,2010-01-18 07:30,19,18.655,18.655,18.63,18.635,67
,2010-01-18 08:00,19,18.635,18.66,18.615,18.66,201
,2010-01-18 08:30,19,18.66,18.695,18.65,18.69,238
,2010-01-18 09:00,19,18.685,18.7,18.67,18.675,195
,2010-01-18 09:30,19,18.68,18.69,18.655,18.67,174
,2010-01-18 10:00,19,18.665,18.675,18.63,18.64,207
,2010-01-18 10:30,19,18.64,18.65,18.62,18.65,112
,2010-01-18 11:00,19,18.65,18.675,18.64,18.67,105
,2010-01-18 11:30,19,18.68,18.695,18.65,18.665,108
,2010-01-18 12:00,19,18.66,18.665,18.645,18.66,36
,2010-01-18 17:00,19,18.655,18.715,18.645,18.7,181
,2010-01-18 17:30,19,18.7,18.72,18.68,18.695,65
,2010-01-18 18:00,19,18.695,18.77,18.685,18.755,425
,2010-01-18 18:30,19,18.755,18.77,18.73,18.76,98
,2010-01-18 19:00,19,18.76,18.83,18.75,18.815,512
,2010-01-18 19:30,19,18.815,18.815,18.775,18.805,94
,2010-01-18 20:00,19,18.795,18.81,18.775,18.79,127
,2010-01-18 20:30,19,18.79,18.79,18.76,18.78,79
,2010-01-18 21:00,19,18.78,18.79,18.76,18.78,87
,2010-01-18 21:30,19,18.79,18.825,18.785,18.8,71
,2010-01-18 22:00,19,18.805,18.805,18.755,18.755,53
,2010-01-18 22:30,19,18.755,18.775,18.75,18.76,118
,2010-01-18 23:00,19,18.76,18.76,18.725,18.75,80
,2010-01-18 23:30,19,18.74,18.745,18.735,18.735,42
,2010-01-19 00:00,19,18.735,18.765,18.735,18.75,75
,2010-01-19 00:30,19,18.75,18.77,18.745,18.745,100
,2010-01-19 01:00,19,18.745,18.84,18.74,18.81,350
,2010-01-19 01:30,19,18.815,18.88,18.795,18.845,362
,2010-01-19 02:00,19,18.84,18.86,18.815,18.825,361
,2010-01-19 02:30,19,18.825,18.85,18.8,18.805,224
,2010-01-19 03:00,19,18.8,18.815,18.785,18.81,225
,2010-01-19 03:30,19,18.815,18.82,18.72,18.725,587
,2010-01-19 04:00,19,18.72,18.74,18.7,18.715,371
,2010-01-19 04:30,19,18.71,18.73,18.635,18.655,474
,2010-01-19 05:00,19,18.65,18.675,18.635,18.66,492
,2010-01-19 05:30,19,18.655,18.655,18.52,18.54,1084
,2010-01-19 06:00,19,18.545,18.59,18.515,18.54,754
,2010-01-19 06:30,19,18.545,18.555,18.5,18.515,548
,2010-01-19 07:00,19,18.52,18.59,18.5,18.585,927
,2010-01-19 07:30,19,18.59,18.64,18.525,18.53,1454
,2010-01-19 08:00,19,18.53,18.55,18.475,18.545,1504
,2010-01-19 08:30,19,18.545,18.68,18.54,18.595,2020
,2010-01-19 09:00,19,18.6,18.67,18.585,18.6,1433
,2010-01-19 09:30,19,18.6,18.7,18.6,18.65,1181
,2010-01-19 10:00,19,18.645,18.67,18.59,18.635,1299
,2010-01-19 10:30,19,18.64,18.7,18.61,18.695,1019
,2010-01-19 11:00,19,18.7,18.785,18.685,18.765,1392
,2010-01-19 11:30,19,18.765,18.805,18.755,18.805,1078
,2010-01-19 12:00,19,18.8,18.82,18.78,18.815,1458
,2010-01-19 12:30,19,18.815,18.825,18.78,18.8,593
,2010-01-19 13:00,19,18.795,18.805,18.78,18.78,215
,2010-01-19 13:30,19,18.775,18.785,18.76,18.765,100
,2010-01-19 14:00,19,18.765,18.785,18.76,18.785,95
,2010-01-19 14:30,19,18.79,18.815,18.785,18.815,190
,2010-01-19 15:00,19,18.805,18.81,18.78,18.79,80
,2010-01-19 15:30,19,18.785,18.785,18.77,18.78,38
,2010-01-19 16:00,19,18.78,18.79,18.775,18.79,26
,2010-01-19 17:00,20,18.79,18.805,18.78,18.79,65
,2010-01-19 17:30,20,18.785,18.785,18.73,18.75,112
,2010-01-19 18:00,20,18.755,18.815,18.74,18.81,81
,2010-01-19 18:30,20,18.805,18.86,18.795,18.85,290
,2010-01-19 19:00,20,18.86,18.87,18.74,18.79,404
,2010-01-19 19:30,20,18.785,18.785,18.685,18.705,389
,2010-01-19 20:00,20,18.705,18.74,18.66,18.68,378
,2010-01-19 20:30,20,18.68,18.725,18.675,18.7,133
,2010-01-19 21:00,20,18.705,18.735,18.665,18.665,210
,2010-01-19 21:30,20,18.675,18.72,18.625,18.715,199
,2010-01-19 22:00,20,18.705,18.71,18.635,18.65,151
,2010-01-19 22:30,20,18.655,18.69,18.645,18.675,130
,2010-01-19 23:00,20,18.675,18.68,18.655,18.675,74
,2010-01-19 23:30,20,18.675,18.68,18.625,18.65,188
,2010-01-20 00:00,20,18.655,18.66,18.63,18.63,121
,2010-01-20 00:30,20,18.63,18.68,18.61,18.67,249
,2010-01-20 01:00,20,18.665,18.67,18.625,18.625,212
,2010-01-20 01:30,20,18.625,18.625,18.565,18.575,405
,2010-01-20 02:00,20,18.57,18.61,18.535,18.575,631
,2010-01-20 02:30,20,18.575,18.61,18.57,18.605,424
,2010-01-20 03:00,20,18.6,18.65,18.57,18.625,417
,2010-01-20 03:30,20,18.625,18.635,18.59,18.59,178
,2010-01-20 04:00,20,18.59,18.6,18.56,18.575,304
,2010-01-20 04:30,20,18.57,18.585,18.505,18.535,641
,2010-01-20 05:00,20,18.53,18.555,18.51,18.54,295
,2010-01-20 05:30,20,18.54,18.55,18.5,18.505,444
,2010-01-20 06:00,20,18.51,18.55,18.46,18.53,1144
,2010-01-20 06:30,20,18.53,18.6,18.52,18.575,482
,2010-01-20 07:00,20,18.575,18.6,18.47,18.52,1544
,2010-01-20 07:30,20,18.505,18.535,18.42,18.455,2215
,2010-01-20 08:00,20,18.46,18.47,18.275,18.305,4258
,2010-01-20 08:30,20,18.305,18.335,18.235,18.29,2960
,2010-01-20 09:00,20,18.29,18.3,18.06,18.09,6287
,2010-01-20 09:30,20,18.085,18.09,17.955,17.99,5611
,2010-01-20 10:00,20,17.985,18,17.805,17.875,5527
,2010-01-20 10:30,20,17.875,17.92,17.825,17.855,2198
,2010-01-20 11:00,20,17.855,17.95,17.84,17.94,1585
,2010-01-20 11:30,20,17.94,17.98,17.895,17.935,1808
,2010-01-20 12:00,20,17.93,17.985,17.865,17.96,1936
,2010-01-20 12:30,20,17.96,17.97,17.92,17.945,643
,2010-01-20 13:00,20,17.935,17.985,17.925,17.925,430
,2010-01-20 13:30,20,17.925,17.95,17.905,17.925,239
,2010-01-20 14:00,20,17.93,17.96,17.925,17.96,127
,2010-01-20 14:30,20,17.96,17.96,17.9,17.905,246
,2010-01-20 15:00,20,17.905,17.925,17.885,17.885,133
,2010-01-20 15:30,20,17.885,17.915,17.88,17.885,83
,2010-01-20 16:00,20,17.895,17.91,17.885,17.89,68
,2010-01-20 17:00,21,17.91,17.97,17.9,17.96,216
,2010-01-20 17:30,21,17.945,17.99,17.935,17.96,94
,2010-01-20 18:00,21,17.97,18,17.955,17.985,237
,2010-01-20 18:30,21,17.985,17.99,17.955,17.965,83
,2010-01-20 19:00,21,17.97,18.015,17.97,18.015,152
,2010-01-20 19:30,21,18.005,18.015,17.945,17.985,274
,2010-01-20 20:00,21,17.98,17.995,17.88,17.93,634
,2010-01-20 20:30,21,17.935,17.95,17.91,17.93,201
,2010-01-20 21:00,21,17.94,17.955,17.93,17.945,128
,2010-01-20 21:30,21,17.945,17.985,17.945,17.975,167
,2010-01-20 22:00,21,17.98,17.99,17.97,17.98,84
,2010-01-20 22:30,21,17.975,17.98,17.925,17.965,305
,2010-01-20 23:00,21,17.965,17.975,17.945,17.96,100
,2010-01-20 23:30,21,17.955,18.01,17.95,17.995,146
,2010-01-21 00:00,21,18,18.02,17.985,18,101
,2010-01-21 00:30,21,18.005,18.055,17.995,18.045,261
,2010-01-21 01:00,21,18.045,18.065,17.96,17.98,234
,2010-01-21 01:30,21,17.97,17.975,17.915,17.93,255
,2010-01-21 02:00,21,17.93,17.96,17.915,17.935,316
,2010-01-21 02:30,21,17.94,17.945,17.83,17.835,532
,2010-01-21 03:00,21,17.83,17.84,17.665,17.685,1764
,2010-01-21 03:30,21,17.685,17.73,17.65,17.675,923
,2010-01-21 04:00,21,17.67,17.745,17.66,17.7,690
,2010-01-21 04:30,21,17.7,17.71,17.59,17.62,1003
,2010-01-21 05:00,21,17.62,17.72,17.62,17.7,593
,2010-01-21 05:30,21,17.705,17.75,17.695,17.73,456
,2010-01-21 06:00,21,17.725,17.73,17.69,17.715,617
,2010-01-21 06:30,21,17.71,17.72,17.665,17.675,345
,2010-01-21 07:00,21,17.68,17.77,17.62,17.755,1742
,2010-01-21 07:30,21,17.755,17.815,17.725,17.745,1982
,2010-01-21 08:00,21,17.745,17.865,17.735,17.83,1451
,2010-01-21 08:30,21,17.825,17.945,17.825,17.83,2513
,2010-01-21 09:00,21,17.83,17.915,17.66,17.67,2896
,2010-01-21 09:30,21,17.67,17.71,17.49,17.535,4904
,2010-01-21 10:00,21,17.54,17.55,17.355,17.41,4860
,2010-01-21 10:30,21,17.41,17.57,17.34,17.515,4744
,2010-01-21 11:00,21,17.52,17.635,17.48,17.49,3237
,2010-01-21 11:30,21,17.495,17.54,17.46,17.49,1656
,2010-01-21 12:00,21,17.495,17.575,17.46,17.555,2037
,2010-01-21 12:30,21,17.545,17.61,17.52,17.555,739
,2010-01-21 13:00,21,17.565,17.575,17.465,17.52,744
,2010-01-21 13:30,21,17.515,17.56,17.48,17.52,284
,2010-01-21 14:00,21,17.52,17.52,17.41,17.445,351
,2010-01-21 14:30,21,17.44,17.465,17.41,17.415,221
,2010-01-21 15:00,21,17.415,17.44,17.4,17.43,133
,2010-01-21 15:30,21,17.42,17.425,17.38,17.42,76
,2010-01-21 16:00,21,17.42,17.42,17.39,17.41,28
,2010-01-21 17:00,22,17.455,17.455,17.38,17.39,118
,2010-01-21 17:30,22,17.385,17.43,17.38,17.41,90
,2010-01-21 18:00,22,17.42,17.44,17.405,17.41,52
,2010-01-21 18:30,22,17.41,17.415,17.355,17.38,158
,2010-01-21 19:00,22,17.39,17.41,17.355,17.37,276
,2010-01-21 19:30,22,17.37,17.445,17.37,17.415,136
,2010-01-21 20:00,22,17.42,17.445,17.395,17.4,82
,2010-01-21 20:30,22,17.4,17.445,17.4,17.44,70
,2010-01-21 21:00,22,17.45,17.46,17.415,17.415,51
,2010-01-21 21:30,22,17.41,17.425,17.4,17.405,101
,2010-01-21 22:00,22,17.405,17.415,17.33,17.355,292
,2010-01-21 22:30,22,17.37,17.395,17.365,17.375,90
,2010-01-21 23:00,22,17.38,17.405,17.375,17.385,109
,2010-01-21 23:30,22,17.375,17.415,17.345,17.405,122
,2010-01-22 00:00,22,17.405,17.49,17.405,17.45,265
,2010-01-22 00:30,22,17.46,17.49,17.435,17.44,123
,2010-01-22 01:00,22,17.44,17.48,17.43,17.46,119
,2010-01-22 01:30,22,17.46,17.51,17.455,17.5,283
,2010-01-22 02:00,22,17.495,17.5,17.45,17.45,313
,2010-01-22 02:30,22,17.455,17.48,17.43,17.44,150
,2010-01-22 03:00,22,17.44,17.48,17.44,17.475,174
,2010-01-22 03:30,22,17.47,17.52,17.465,17.505,341
,2010-01-22 04:00,22,17.5,17.51,17.46,17.475,155
,2010-01-22 04:30,22,17.475,17.48,17.43,17.44,158
,2010-01-22 05:00,22,17.445,17.455,17.36,17.38,389
,2010-01-22 05:30,22,17.385,17.385,17.285,17.32,874
,2010-01-22 06:00,22,17.32,17.41,17.295,17.355,778
,2010-01-22 06:30,22,17.36,17.38,17.31,17.33,472
,2010-01-22 07:00,22,17.33,17.43,17.325,17.4,1000
,2010-01-22 07:30,22,17.395,17.435,17.135,17.14,3916
,2010-01-22 08:00,22,17.14,17.195,17.12,17.15,2863
,2010-01-22 08:30,22,17.145,17.155,17.035,17.08,4846
,2010-01-22 09:00,22,17.085,17.095,16.915,16.995,4908
,2010-01-22 09:30,22,16.99,17.03,16.88,17.02,4946
,2010-01-22 10:00,22,17.02,17.17,17.02,17.17,3724
,2010-01-22 10:30,22,17.165,17.185,17.06,17.12,2076
,2010-01-22 11:00,22,17.125,17.16,17.065,17.105,1836
,2010-01-22 11:30,22,17.105,17.125,16.995,17,1853
,2010-01-22 12:00,22,16.995,17.01,16.93,16.98,2496
,2010-01-22 12:30,22,16.99,17.055,16.935,17.02,1287
,2010-01-22 13:00,22,17.02,17.07,16.98,16.99,438
,2010-01-22 13:30,22,16.995,17.03,16.97,16.995,365
,2010-01-22 14:00,22,16.99,17.025,16.955,16.995,338
,2010-01-22 14:30,22,16.995,17.09,16.985,17.09,448
,2010-01-22 15:00,22,17.09,17.095,17.065,17.07,156
,2010-01-22 15:30,22,17.07,17.07,17.01,17.05,139
,2010-01-22 16:00,22,17.05,17.05,16.995,17.02,39
,2010-01-24 17:00,25,17.055,17.11,17.005,17.07,370
,2010-01-24 17:30,25,17.075,17.085,17.05,17.05,132
,2010-01-24 18:00,25,17.05,17.1,17.03,17.035,164
,2010-01-24 18:30,25,17.05,17.075,17.03,17.035,96
,2010-01-24 19:00,25,17.045,17.05,17.01,17.05,139
,2010-01-24 19:30,25,17.04,17.145,17.04,17.125,260
,2010-01-24 20:00,25,17.13,17.175,17.13,17.16,390
,2010-01-24 20:30,25,17.16,17.165,17.14,17.16,110
,2010-01-24 21:00,25,17.16,17.175,17.14,17.15,114
,2010-01-24 21:30,25,17.145,17.145,17.095,17.14,136
,2010-01-24 22:00,25,17.12,17.165,17.12,17.15,66
,2010-01-24 22:30,25,17.155,17.17,17.13,17.165,252
,2010-01-24 23:00,25,17.165,17.185,17.15,17.175,211
,2010-01-24 23:30,25,17.175,17.195,17.14,17.18,201
,2010-01-25 00:00,25,17.18,17.25,17.18,17.24,379
,2010-01-25 00:30,25,17.23,17.23,17.18,17.19,146
,2010-01-25 01:00,25,17.19,17.21,17.14,17.18,201
,2010-01-25 01:30,25,17.19,17.195,17.13,17.18,194
,2010-01-25 02:00,25,17.18,17.19,17.11,17.165,408
,2010-01-25 02:30,25,17.17,17.185,17.155,17.18,145
,2010-01-25 03:00,25,17.175,17.185,17.14,17.17,154
,2010-01-25 03:30,25,17.175,17.18,17.165,17.17,128
,2010-01-25 04:00,25,17.17,17.195,17.16,17.195,120
,2010-01-25 04:30,25,17.195,17.275,17.195,17.255,527
,2010-01-25 05:00,25,17.25,17.26,17.2,17.21,302
,2010-01-25 05:30,25,17.215,17.215,17.125,17.13,456
,2010-01-25 06:00,25,17.135,17.185,17.135,17.175,460
,2010-01-25 06:30,25,17.18,17.18,17.105,17.105,558
,2010-01-25 07:00,25,17.11,17.11,17.055,17.06,1086
,2010-01-25 07:30,25,17.06,17.09,17.02,17.08,1191
,2010-01-25 08:00,25,17.075,17.12,17.05,17.06,1093
,2010-01-25 08:30,25,17.06,17.105,17.03,17.065,1743
,2010-01-25 09:00,25,17.06,17.15,16.99,17.115,2708
,2010-01-25 09:30,25,17.12,17.175,17.085,17.13,2118
,2010-01-25 10:00,25,17.125,17.135,17.065,17.115,1474
,2010-01-25 10:30,25,17.11,17.13,17.045,17.07,1381
,2010-01-25 11:00,25,17.075,17.15,17.075,17.115,926
,2010-01-25 11:30,25,17.115,17.185,17.105,17.165,1145
,2010-01-25 12:00,25,17.175,17.185,17.12,17.165,1240
,2010-01-25 12:30,25,17.165,17.165,17.135,17.14,520
,2010-01-25 13:00,25,17.14,17.165,17.11,17.165,412
,2010-01-25 13:30,25,17.165,17.17,17.14,17.16,77
,2010-01-25 14:00,25,17.16,17.165,17.14,17.14,87
,2010-01-25 14:30,25,17.15,17.165,17.135,17.135,199
,2010-01-25 15:00,25,17.14,17.16,17.14,17.16,67
,2010-01-25 15:30,25,17.155,17.16,17.145,17.145,22
,2010-01-25 16:00,25,17.155,17.155,17.15,17.155,17
,2010-01-25 17:00,26,17.155,17.16,17.145,17.16,85
,2010-01-25 17:30,26,17.165,17.19,17.15,17.19,97
,2010-01-25 18:00,26,17.195,17.235,17.19,17.225,174
,2010-01-25 18:30,26,17.215,17.255,17.215,17.245,136
,2010-01-25 19:00,26,17.24,17.27,17.225,17.25,128
,2010-01-25 19:30,26,17.25,17.255,17.205,17.225,72
,2010-01-25 20:00,26,17.24,17.24,17.205,17.21,64
,2010-01-25 20:30,26,17.21,17.21,17.15,17.15,149
,2010-01-25 21:00,26,17.15,17.165,17.035,17.045,442
,2010-01-25 21:30,26,17.045,17.06,17.01,17.06,321
,2010-01-25 22:00,26,17.055,17.095,17.04,17.08,86
,2010-01-25 22:30,26,17.09,17.11,17,17.005,131
,2010-01-25 23:00,26,17.005,17.08,17,17.035,239
,2010-01-25 23:30,26,17.02,17.05,16.935,16.97,406
,2010-01-26 00:00,26,16.975,16.995,16.94,16.945,91
,2010-01-26 00:30,26,16.945,17.055,16.945,17.03,268
,2010-01-26 01:00,26,17.03,17.05,16.955,16.99,230
,2010-01-26 01:30,26,17,17.015,16.935,16.94,173
,2010-01-26 02:00,26,16.94,17,16.935,16.95,315
,2010-01-26 02:30,26,16.95,16.965,16.92,16.94,354
,2010-01-26 03:00,26,16.93,16.965,16.905,16.915,323
,2010-01-26 03:30,26,16.92,16.92,16.865,16.885,517
,2010-01-26 04:00,26,16.89,16.905,16.82,16.855,729
,2010-01-26 04:30,26,16.85,16.895,16.835,16.88,289
,2010-01-26 05:00,26,16.88,16.885,16.835,16.845,197
,2010-01-26 05:30,26,16.84,16.875,16.82,16.82,590
,2010-01-26 06:00,26,16.825,16.84,16.775,16.835,721
,2010-01-26 06:30,26,16.82,16.87,16.82,16.85,403
,2010-01-26 07:00,26,16.855,16.86,16.48,16.555,4636
,2010-01-26 07:30,26,16.55,16.61,16.425,16.51,3407
,2010-01-26 08:00,26,16.515,16.515,16.34,16.49,4028
,2010-01-26 08:30,26,16.485,16.635,16.46,16.555,4692
,2010-01-26 09:00,26,16.55,16.67,16.545,16.585,3172
,2010-01-26 09:30,26,16.585,16.65,16.55,16.605,1799
,2010-01-26 10:00,26,16.605,16.805,16.59,16.795,2963
,2010-01-26 10:30,26,16.795,16.925,16.78,16.835,3148
,2010-01-26 11:00,26,16.84,16.88,16.825,16.88,997
,2010-01-26 11:30,26,16.88,16.91,16.825,16.845,921
,2010-01-26 12:00,26,16.85,16.92,16.825,16.83,1730
,2010-01-26 12:30,26,16.83,16.87,16.825,16.865,290
,2010-01-26 13:00,26,16.87,16.88,16.825,16.835,262
,2010-01-26 13:30,26,16.835,16.835,16.78,16.81,383
,2010-01-26 14:00,26,16.81,16.83,16.79,16.795,272
,2010-01-26 14:30,26,16.795,16.795,16.735,16.735,445
,2010-01-26 15:00,26,16.745,16.77,16.74,16.755,105
,2010-01-26 15:30,26,16.76,16.77,16.75,16.76,99
,2010-01-26 16:00,26,16.765,16.825,16.765,16.825,133
,2010-01-26 17:00,27,16.8,16.93,16.795,16.88,157
,2010-01-26 17:30,27,16.885,16.905,16.835,16.9,55
,2010-01-26 18:00,27,16.885,16.89,16.82,16.825,123
,2010-01-26 18:30,27,16.825,16.935,16.825,16.855,202
,2010-01-26 19:00,27,16.885,16.91,16.855,16.9,97
,2010-01-26 19:30,27,16.91,16.955,16.885,16.93,115
,2010-01-26 20:00,27,16.94,16.965,16.88,16.905,143
,2010-01-26 20:30,27,16.9,16.905,16.875,16.88,43
,2010-01-26 21:00,27,16.89,16.9,16.88,16.885,62
,2010-01-26 21:30,27,16.89,16.89,16.855,16.855,61
,2010-01-26 22:00,27,16.855,16.875,16.84,16.85,130
,2010-01-26 22:30,27,16.855,16.945,16.85,16.92,257
,2010-01-26 23:00,27,16.925,16.925,16.875,16.88,142
,2010-01-26 23:30,27,16.88,16.895,16.84,16.875,184
,2010-01-27 00:00,27,16.875,16.875,16.84,16.855,104
,2010-01-27 00:30,27,16.86,16.87,16.79,16.81,166
,2010-01-27 01:00,27,16.805,16.81,16.715,16.75,329
,2010-01-27 01:30,27,16.75,16.785,16.72,16.775,269
,2010-01-27 02:00,27,16.77,16.77,16.605,16.615,712
,2010-01-27 02:30,27,16.62,16.675,16.605,16.645,353
,2010-01-27 03:00,27,16.645,16.685,16.61,16.66,380
,2010-01-27 03:30,27,16.66,16.68,16.61,16.65,260
,2010-01-27 04:00,27,16.635,16.695,16.625,16.69,413
,2010-01-27 04:30,27,16.69,16.69,16.65,16.675,337
,2010-01-27 05:00,27,16.675,16.725,16.63,16.7,413
,2010-01-27 05:30,27,16.705,16.75,16.7,16.745,301
,2010-01-27 06:00,27,16.74,16.765,16.73,16.745,288
,2010-01-27 06:30,27,16.75,16.785,16.705,16.77,573
,2010-01-27 07:00,27,16.77,16.77,16.575,16.585,1526
,2010-01-27 07:30,27,16.59,16.595,16.52,16.555,2115
,2010-01-27 08:00,27,16.545,16.695,16.535,16.67,1749
,2010-01-27 08:30,27,16.67,16.735,16.615,16.65,2102
,2010-01-27 09:00,27,16.645,16.685,16.545,16.645,1645
,2010-01-27 09:30,27,16.645,16.67,16.52,16.63,2188
,2010-01-27 10:00,27,16.625,16.71,16.585,16.68,1363
,2010-01-27 10:30,27,16.685,16.705,16.65,16.67,1361
,2010-01-27 11:00,27,16.67,16.68,16.605,16.62,844
,2010-01-27 11:30,27,16.62,16.64,16.45,16.475,2593
,2010-01-27 12:00,27,16.48,16.535,16.425,16.445,2159
,2010-01-27 12:30,27,16.455,16.525,16.44,16.52,748
,2010-01-27 13:00,27,16.515,16.585,16.465,16.495,946
,2010-01-27 13:30,27,16.51,16.68,16.49,16.63,991
,2010-01-27 14:00,27,16.625,16.635,16.5,16.59,622
,2010-01-27 14:30,27,16.6,16.64,16.56,16.57,406
,2010-01-27 15:00,27,16.575,16.58,16.54,16.555,122
,2010-01-27 15:30,27,16.55,16.59,16.54,16.585,67
,2010-01-27 16:00,27,16.575,16.63,16.57,16.625,89
,2010-01-27 17:00,28,16.59,16.6,16.58,16.58,77
,2010-01-27 17:30,28,16.595,16.63,16.595,16.615,105
,2010-01-27 18:00,28,16.61,16.675,16.6,16.645,149
,2010-01-27 18:30,28,16.655,16.665,16.585,16.62,197
,2010-01-27 19:00,28,16.63,16.66,16.57,16.605,172
,2010-01-27 19:30,28,16.61,16.615,16.48,16.505,235
,2010-01-27 20:00,28,16.51,16.565,16.415,16.53,448
,2010-01-27 20:30,28,16.545,16.59,16.49,16.585,253
,2010-01-27 21:00,28,16.575,16.6,16.555,16.565,146
,2010-01-27 21:30,28,16.575,16.625,16.57,16.615,113
,2010-01-27 22:00,28,16.62,16.625,16.57,16.57,132
,2010-01-27 22:30,28,16.585,16.62,16.565,16.605,210
,2010-01-27 23:00,28,16.62,16.645,16.62,16.63,87
,2010-01-27 23:30,28,16.635,16.635,16.6,16.61,112
,2010-01-28 00:00,28,16.61,16.62,16.575,16.59,79
,2010-01-28 00:30,28,16.59,16.59,16.48,16.53,169
,2010-01-28 01:00,28,16.53,16.56,16.52,16.55,201
,2010-01-28 01:30,28,16.55,16.625,16.54,16.625,332
,2010-01-28 02:00,28,16.625,16.68,16.6,16.64,531
,2010-01-28 02:30,28,16.64,16.74,16.625,16.725,547
,2010-01-28 03:00,28,16.73,16.73,16.67,16.69,462
,2010-01-28 03:30,28,16.69,16.71,16.68,16.69,281
,2010-01-28 04:00,28,16.695,16.72,16.685,16.7,236
,2010-01-28 04:30,28,16.705,16.705,16.61,16.625,462
,2010-01-28 05:00,28,16.625,16.65,16.57,16.635,527
,2010-01-28 05:30,28,16.63,16.65,16.6,16.605,267
,2010-01-28 06:00,28,16.605,16.715,16.595,16.69,622
,2010-01-28 06:30,28,16.69,16.755,16.685,16.71,552
,2010-01-28 07:00,28,16.71,16.715,16.595,16.625,875
,2010-01-28 07:30,28,16.63,16.675,16.565,16.625,1270
,2010-01-28 08:00,28,16.625,16.74,16.61,16.695,1267
,2010-01-28 08:30,28,16.695,16.7,16.51,16.555,2713
,2010-01-28 09:00,28,16.56,16.56,16.445,16.56,2784
,2010-01-28 09:30,28,16.555,16.595,16.46,16.495,2111
,2010-01-28 10:00,28,16.49,16.52,16.385,16.435,3065
,2010-01-28 10:30,28,16.44,16.46,16.23,16.32,2893
,2010-01-28 11:00,28,16.315,16.32,16.2,16.21,1631
,2010-01-28 11:30,28,16.21,16.235,16.015,16.12,5222
,2010-01-28 12:00,28,16.115,16.24,16.095,16.23,2506
,2010-01-28 12:30,28,16.23,16.325,16.13,16.28,1540
,2010-01-28 13:00,28,16.285,16.31,16.21,16.265,538
,2010-01-28 13:30,28,16.265,16.3,16.24,16.285,262
,2010-01-28 14:00,28,16.28,16.32,16.275,16.275,290
,2010-01-28 14:30,28,16.275,16.29,16.19,16.235,407
,2010-01-28 15:00,28,16.235,16.25,16.195,16.225,131
,2010-01-28 15:30,28,16.225,16.29,16.22,16.265,141
,2010-01-28 16:00,28,16.265,16.28,16.24,16.25,30
,2010-01-28 17:00,29,16.26,16.275,16.21,16.225,84
,2010-01-28 17:30,29,16.225,16.25,16.22,16.235,75
,2010-01-28 18:00,29,16.23,16.245,16.135,16.16,316
,2010-01-28 18:30,29,16.145,16.18,16.095,16.18,343
,2010-01-28 19:00,29,16.18,16.22,16.16,16.185,165
,2010-01-28 19:30,29,16.2,16.21,16.17,16.17,161
,2010-01-28 20:00,29,16.18,16.225,16.18,16.205,229
,2010-01-28 20:30,29,16.2,16.22,16.155,16.215,108
,2010-01-28 21:00,29,16.22,16.245,16.21,16.245,83
,2010-01-28 21:30,29,16.245,16.29,16.245,16.285,164
,2010-01-28 22:00,29,16.285,16.285,16.24,16.26,136
,2010-01-28 22:30,29,16.26,16.26,16.215,16.235,170
,2010-01-28 23:00,29,16.225,16.235,16.22,16.22,81
,2010-01-28 23:30,29,16.22,16.235,16.15,16.155,156
,2010-01-29 00:00,29,16.155,16.2,16.145,16.145,131
,2010-01-29 00:30,29,16.145,16.165,16.12,16.13,83
,2010-01-29 01:00,29,16.125,16.21,16.125,16.185,270
,2010-01-29 01:30,29,16.185,16.27,16.11,16.22,419
,2010-01-29 02:00,29,16.215,16.25,16.15,16.225,368
,2010-01-29 02:30,29,16.23,16.275,16.21,16.27,195
,2010-01-29 03:00,29,16.27,16.29,16.245,16.245,374
,2010-01-29 03:30,29,16.24,16.24,16.215,16.225,178
,2010-01-29 04:00,29,16.215,16.305,16.215,16.27,422
,2010-01-29 04:30,29,16.28,16.285,16.245,16.25,287
,2010-01-29 05:00,29,16.25,16.285,16.245,16.28,209
,2010-01-29 05:30,29,16.275,16.34,16.27,16.305,323
,2010-01-29 06:00,29,16.3,16.31,16.25,16.275,476
,2010-01-29 06:30,29,16.275,16.305,16.255,16.295,182
,2010-01-29 07:00,29,16.295,16.3,16.22,16.27,959
,2010-01-29 07:30,29,16.27,16.375,16.18,16.235,3124
,2010-01-29 08:00,29,16.235,16.275,16.115,16.175,2366
,2010-01-29 08:30,29,16.175,16.195,16.08,16.13,2320
,2010-01-29 09:00,29,16.135,16.245,16.045,16.245,2682
,2010-01-29 09:30,29,16.245,16.26,16.07,16.1,2070
,2010-01-29 10:00,29,16.1,16.185,16.07,16.085,1849
,2010-01-29 10:30,29,16.08,16.15,16.02,16.105,2046
,2010-01-29 11:00,29,16.095,16.185,16.07,16.165,1550
,2010-01-29 11:30,29,16.16,16.215,16.11,16.205,1150
,2010-01-29 12:00,29,16.205,16.28,16.14,16.25,2644
,2010-01-29 12:30,29,16.25,16.29,16.23,16.28,896
,2010-01-29 13:00,29,16.28,16.315,16.205,16.225,709
,2010-01-29 13:30,29,16.23,16.23,16.15,16.19,395
,2010-01-29 14:00,29,16.195,16.205,16.15,16.175,303
,2010-01-29 14:30,29,16.175,16.27,16.14,16.205,602
,2010-01-29 15:00,29,16.21,16.215,16.175,16.19,116
,2010-01-29 15:30,29,16.195,16.23,16.195,16.215,90
,2010-01-29 16:00,29,16.225,16.24,16.22,16.225,18
,2010-01-31 17:00,1,16.17,16.265,16.17,16.265,240
,2010-01-31 17:30,1,16.25,16.265,16.24,16.25,54
,2010-01-31 18:00,1,16.25,16.27,16.235,16.26,60
,2010-01-31 18:30,1,16.27,16.275,16.25,16.26,96
,2010-01-31 19:00,1,16.27,16.285,16.245,16.26,136
,2010-01-31 19:30,1,16.26,16.265,16.18,16.225,276
,2010-01-31 20:00,1,16.215,16.22,16.145,16.155,193
,2010-01-31 20:30,1,16.165,16.18,16.155,16.175,75
,2010-01-31 21:00,1,16.18,16.18,16.115,16.16,148
,2010-01-31 21:30,1,16.16,16.16,16.115,16.125,35
,2010-01-31 22:00,1,16.13,16.165,16.12,16.16,70
,2010-01-31 22:30,1,16.155,16.16,16.135,16.15,158
,2010-01-31 23:00,1,16.15,16.165,16.115,16.135,103
,2010-01-31 23:30,1,16.14,16.16,16.105,16.15,118
,2010-02-01 00:00,1,16.15,16.185,16.14,16.175,147
,2010-02-01 00:30,1,16.175,16.195,16.17,16.175,100
,2010-02-01 01:00,1,16.18,16.265,16.18,16.245,292
,2010-02-01 01:30,1,16.245,16.31,16.24,16.275,528
,2010-02-01 02:00,1,16.275,16.325,16.245,16.32,536
,2010-02-01 02:30,1,16.32,16.33,16.29,16.32,320
,2010-02-01 03:00,1,16.31,16.33,16.29,16.32,147
,2010-02-01 03:30,1,16.325,16.325,16.285,16.315,147
,2010-02-01 04:00,1,16.315,16.315,16.295,16.3,94
,2010-02-01 04:30,1,16.295,16.295,16.185,16.235,567
,2010-02-01 05:00,1,16.24,16.26,16.23,16.245,139
,2010-02-01 05:30,1,16.245,16.25,16.2,16.215,185
,2010-02-01 06:00,1,16.215,16.275,16.21,16.275,268
,2010-02-01 06:30,1,16.28,16.44,16.28,16.405,1500
,2010-02-01 07:00,1,16.41,16.44,16.305,16.305,1567
,2010-02-01 07:30,1,16.305,16.36,16.24,16.255,1542
,2010-02-01 08:00,1,16.255,16.355,16.25,16.335,1180
,2010-02-01 08:30,1,16.33,16.35,16.245,16.315,1448
,2010-02-01 09:00,1,16.315,16.515,16.27,16.47,4080
,2010-02-01 09:30,1,16.475,16.515,16.43,16.44,2325
,2010-02-01 10:00,1,16.435,16.58,16.425,16.555,2073
,2010-02-01 10:30,1,16.55,16.56,16.475,16.505,1299
,2010-02-01 11:00,1,16.5,16.54,16.5,16.53,671
,2010-02-01 11:30,1,16.52,16.59,16.515,16.57,1122
,2010-02-01 12:00,1,16.57,16.68,16.565,16.65,3119
,2010-02-01 12:30,1,16.65,16.66,16.61,16.645,472
,2010-02-01 13:00,1,16.645,16.655,16.62,16.645,240
,2010-02-01 13:30,1,16.645,16.69,16.645,16.66,253
,2010-02-01 14:00,1,16.66,16.685,16.64,16.68,139
,2010-02-01 14:30,1,16.685,16.69,16.66,16.69,181
,2010-02-01 15:00,1,16.68,16.715,16.67,16.675,383
,2010-02-01 15:30,1,16.685,16.685,16.67,16.685,44
,2010-02-01 16:00,1,16.685,16.71,16.68,16.71,25
,2010-02-01 17:00,2,16.695,16.71,16.635,16.66,114
,2010-02-01 17:30,2,16.665,16.665,16.61,16.62,79
,2010-02-01 18:00,2,16.62,16.655,16.62,16.655,63
,2010-02-01 18:30,2,16.66,16.685,16.65,16.68,61
,2010-02-01 19:00,2,16.665,16.7,16.625,16.645,136
,2010-02-01 19:30,2,16.665,16.665,16.64,16.655,61
,2010-02-01 20:00,2,16.65,16.705,16.645,16.705,43
,2010-02-01 20:30,2,16.71,16.73,16.675,16.675,147
,2010-02-01 21:00,2,16.67,16.695,16.65,16.68,112
,2010-02-01 21:30,2,16.665,16.665,16.58,16.63,291
,2010-02-01 22:00,2,16.64,16.64,16.56,16.56,169
,2010-02-01 22:30,2,16.57,16.635,16.555,16.62,177
,2010-02-01 23:00,2,16.62,16.645,16.6,16.645,99
,2010-02-01 23:30,2,16.64,16.64,16.61,16.62,114
,2010-02-02 00:00,2,16.63,16.685,16.63,16.65,119
,2010-02-02 00:30,2,16.645,16.65,16.62,16.62,87
,2010-02-02 01:00,2,16.63,16.715,16.615,16.69,207
,2010-02-02 01:30,2,16.68,16.715,16.655,16.66,227
,2010-02-02 02:00,2,16.665,16.665,16.57,16.595,604
,2010-02-02 02:30,2,16.59,16.605,16.56,16.59,307
,2010-02-02 03:00,2,16.585,16.665,16.58,16.65,392
,2010-02-02 03:30,2,16.655,16.695,16.625,16.665,387
,2010-02-02 04:00,2,16.67,16.775,16.665,16.74,660
,2010-02-02 04:30,2,16.74,16.78,16.71,16.735,616
,2010-02-02 05:00,2,16.74,16.77,16.715,16.725,201
,2010-02-02 05:30,2,16.725,16.77,16.72,16.735,352
,2010-02-02 06:00,2,16.725,16.81,16.725,16.765,837
,2010-02-02 06:30,2,16.765,16.79,16.72,16.72,438
,2010-02-02 07:00,2,16.72,16.74,16.675,16.705,1003
,2010-02-02 07:30,2,16.705,16.73,16.695,16.7,580
,2010-02-02 08:00,2,16.69,16.805,16.69,16.775,1344
,2010-02-02 08:30,2,16.775,16.775,16.665,16.69,2010
,2010-02-02 09:00,2,16.69,16.74,16.59,16.73,2097
,2010-02-02 09:30,2,16.73,16.75,16.67,16.685,1123
,2010-02-02 10:00,2,16.69,16.715,16.62,16.71,1367
,2010-02-02 10:30,2,16.71,16.785,16.67,16.675,1598
,2010-02-02 11:00,2,16.685,16.73,16.66,16.72,1207
,2010-02-02 11:30,2,16.72,16.735,16.685,16.7,790
,2010-02-02 12:00,2,16.7,16.77,16.605,16.73,3018
,2010-02-02 12:30,2,16.735,16.77,16.72,16.725,670
,2010-02-02 13:00,2,16.73,16.79,16.69,16.745,1276
,2010-02-02 13:30,2,16.745,16.75,16.7,16.71,252
,2010-02-02 14:00,2,16.705,16.71,16.68,16.685,295
,2010-02-02 14:30,2,16.695,16.695,16.665,16.68,152
,2010-02-02 15:00,2,16.675,16.71,16.67,16.705,71
,2010-02-02 15:30,2,16.705,16.715,16.695,16.71,65
,2010-02-02 16:00,2,16.71,16.75,16.71,16.735,93
,2010-02-02 17:00,3,16.74,16.76,16.74,16.74,53
,2010-02-02 17:30,3,16.745,16.745,16.705,16.735,52
,2010-02-02 18:00,3,16.725,16.75,16.7,16.735,69
,2010-02-02 18:30,3,16.72,16.75,16.655,16.66,140
,2010-02-02 19:00,3,16.68,16.69,16.655,16.685,110
,2010-02-02 19:30,3,16.68,16.685,16.665,16.68,50
,2010-02-02 20:00,3,16.68,16.68,16.63,16.645,212
,2010-02-02 20:30,3,16.64,16.68,16.63,16.68,124
,2010-02-02 21:00,3,16.675,16.71,16.67,16.69,65
,2010-02-02 21:30,3,16.7,16.74,16.695,16.71,75
,2010-02-02 22:00,3,16.72,16.72,16.65,16.69,99
,2010-02-02 22:30,3,16.695,16.71,16.695,16.705,85
,2010-02-02 23:00,3,16.71,16.75,16.71,16.74,134
,2010-02-02 23:30,3,16.735,16.805,16.735,16.795,247
,2010-02-03 00:00,3,16.79,16.81,16.745,16.785,170
,2010-02-03 00:30,3,16.8,16.8,16.77,16.795,88
,2010-02-03 01:00,3,16.795,16.85,16.78,16.85,463
,2010-02-03 01:30,3,16.845,16.9,16.815,16.84,705
,2010-02-03 02:00,3,16.84,16.865,16.805,16.81,428
,2010-02-03 02:30,3,16.815,16.85,16.79,16.84,437
,2010-02-03 03:00,3,16.835,16.95,16.835,16.875,992
,2010-02-03 03:30,3,16.87,16.895,16.85,16.86,122
,2010-02-03 04:00,3,16.855,16.86,16.825,16.84,228
,2010-02-03 04:30,3,16.835,16.835,16.795,16.815,300
,2010-02-03 05:00,3,16.81,16.83,16.78,16.815,165
,2010-02-03 05:30,3,16.81,16.82,16.77,16.77,228
,2010-02-03 06:00,3,16.77,16.815,16.77,16.785,599
,2010-02-03 06:30,3,16.78,16.78,16.74,16.745,291
,2010-02-03 07:00,3,16.745,16.745,16.53,16.575,2690
,2010-02-03 07:30,3,16.57,16.62,16.5,16.525,2233
,2010-02-03 08:00,3,16.525,16.58,16.51,16.535,1450
,2010-02-03 08:30,3,16.54,16.63,16.525,16.605,1836
,2010-02-03 09:00,3,16.605,16.61,16.44,16.47,2496
,2010-02-03 09:30,3,16.47,16.53,16.405,16.475,2660
,2010-02-03 10:00,3,16.475,16.515,16.435,16.45,1498
,2010-02-03 10:30,3,16.45,16.455,16.355,16.365,2355
,2010-02-03 11:00,3,16.365,16.41,16.345,16.375,1802
,2010-02-03 11:30,3,16.375,16.38,16.28,16.3,2475
,2010-02-03 12:00,3,16.3,16.375,16.29,16.35,2594
,2010-02-03 12:30,3,16.355,16.405,16.345,16.39,923
,2010-02-03 13:00,3,16.395,16.4,16.315,16.33,653
,2010-02-03 13:30,3,16.33,16.36,16.32,16.335,227
,2010-02-03 14:00,3,16.33,16.385,16.33,16.375,231
,2010-02-03 14:30,3,16.375,16.39,16.36,16.37,166
,2010-02-03 15:00,3,16.375,16.38,16.35,16.355,101
,2010-02-03 15:30,3,16.36,16.38,16.355,16.375,89
,2010-02-03 16:00,3,16.375,16.4,16.375,16.4,21
,2010-02-03 17:00,4,16.4,16.415,16.39,16.39,73
,2010-02-03 17:30,4,16.39,16.395,16.375,16.38,42
,2010-02-03 18:00,4,16.375,16.375,16.335,16.37,130
,2010-02-03 18:30,4,16.37,16.37,16.3,16.325,227
,2010-02-03 19:00,4,16.325,16.365,16.305,16.365,182
,2010-02-03 19:30,4,16.36,16.385,16.36,16.375,82
,2010-02-03 20:00,4,16.375,16.41,16.37,16.41,78
,2010-02-03 20:30,4,16.41,16.41,16.37,16.38,50
,2010-02-03 21:00,4,16.385,16.385,16.37,16.385,30
,2010-02-03 21:30,4,16.375,16.38,16.355,16.355,42
,2010-02-03 22:00,4,16.355,16.365,16.34,16.355,129
,2010-02-03 22:30,4,16.355,16.37,16.34,16.36,140
,2010-02-03 23:00,4,16.355,16.375,16.355,16.375,95
,2010-02-03 23:30,4,16.37,16.37,16.33,16.335,119
,2010-02-04 00:00,4,16.33,16.335,16.285,16.3,158
,2010-02-04 00:30,4,16.295,16.32,16.235,16.28,486
,2010-02-04 01:00,4,16.28,16.305,16.25,16.285,205
,2010-02-04 01:30,4,16.28,16.3,16.225,16.245,254
,2010-02-04 02:00,4,16.245,16.285,16.23,16.28,266
,2010-02-04 02:30,4,16.28,16.345,16.265,16.3,683
,2010-02-04 03:00,4,16.3,16.31,16.17,16.185,879
,2010-02-04 03:30,4,16.175,16.21,16.17,16.175,294
,2010-02-04 04:00,4,16.175,16.225,16.155,16.21,508
,2010-02-04 04:30,4,16.2,16.245,16.18,16.22,306
,2010-02-04 05:00,4,16.22,16.23,16.19,16.2,170
,2010-02-04 05:30,4,16.2,16.215,16.15,16.155,530
,2010-02-04 06:00,4,16.165,16.185,16.125,16.18,503
,2010-02-04 06:30,4,16.18,16.26,16.18,16.19,698
,2010-02-04 07:00,4,16.185,16.28,16.155,16.27,1270
,2010-02-04 07:30,4,16.275,16.305,16.18,16.195,1991
,2010-02-04 08:00,4,16.19,16.19,16.01,16.065,5136
,2010-02-04 08:30,4,16.065,16.065,15.745,15.78,9530
,2010-02-04 09:00,4,15.77,15.84,15.5,15.565,8530
,2010-02-04 09:30,4,15.57,15.715,15.56,15.625,3353
,2010-02-04 10:00,4,15.615,15.635,15.42,15.565,4738
,2010-02-04 10:30,4,15.565,15.58,15.355,15.455,2942
,2010-02-04 11:00,4,15.455,15.505,15.41,15.44,1758
,2010-02-04 11:30,4,15.435,15.46,15.37,15.44,1584
,2010-02-04 12:00,4,15.44,15.48,15.32,15.435,2880
,2010-02-04 12:30,4,15.435,15.435,15.305,15.38,1540
,2010-02-04 13:00,4,15.385,15.415,15.33,15.385,785
,2010-02-04 13:30,4,15.38,15.42,15.32,15.38,582
,2010-02-04 14:00,4,15.385,15.39,15.3,15.35,700
,2010-02-04 14:30,4,15.35,15.37,15.31,15.325,571
,2010-02-04 15:00,4,15.32,15.325,15.19,15.265,1229
,2010-02-04 15:30,4,15.265,15.29,15.25,15.265,229
,2010-02-04 16:00,4,15.265,15.295,15.255,15.29,59
,2010-02-04 17:00,5,15.305,15.335,15.295,15.325,127
,2010-02-04 17:30,5,15.325,15.345,15.31,15.34,93
,2010-02-04 18:00,5,15.34,15.38,15.33,15.355,131
,2010-02-04 18:30,5,15.355,15.375,15.3,15.305,199
,2010-02-04 19:00,5,15.31,15.32,15.225,15.24,495
,2010-02-04 19:30,5,15.24,15.3,15.23,15.28,170
,2010-02-04 20:00,5,15.275,15.31,15.25,15.275,181
,2010-02-04 20:30,5,15.27,15.29,15.245,15.26,137
,2010-02-04 21:00,5,15.26,15.275,15.255,15.26,171
,2010-02-04 21:30,5,15.255,15.3,15.255,15.3,145
,2010-02-04 22:00,5,15.3,15.345,15.28,15.345,131
,2010-02-04 22:30,5,15.34,15.375,15.27,15.285,342
,2010-02-04 23:00,5,15.285,15.31,15.275,15.29,169
,2010-02-04 23:30,5,15.3,15.33,15.28,15.29,152
,2010-02-05 00:00,5,15.29,15.325,15.285,15.305,149
,2010-02-05 00:30,5,15.3,15.32,15.285,15.32,142
,2010-02-05 01:00,5,15.32,15.37,15.31,15.355,480
,2010-02-05 01:30,5,15.355,15.355,15.26,15.26,506
,2010-02-05 02:00,5,15.265,15.275,15.08,15.08,1452
,2010-02-05 02:30,5,15.08,15.2,15.05,15.125,1700
,2010-02-05 03:00,5,15.13,15.25,15.095,15.155,849
,2010-02-05 03:30,5,15.155,15.165,15.09,15.115,750
,2010-02-05 04:00,5,15.11,15.115,15.015,15.07,655
,2010-02-05 04:30,5,15.075,15.155,15.075,15.13,316
,2010-02-05 05:00,5,15.12,15.155,15.1,15.11,249
,2010-02-05 05:30,5,15.105,15.18,15.105,15.165,418
,2010-02-05 06:00,5,15.17,15.205,15.13,15.155,657
,2010-02-05 06:30,5,15.16,15.18,15.13,15.135,331
,2010-02-05 07:00,5,15.13,15.24,15.11,15.21,1882
,2010-02-05 07:30,5,15.205,15.335,15.125,15.295,4587
,2010-02-05 08:00,5,15.29,15.295,15.085,15.155,2470
,2010-02-05 08:30,5,15.15,15.215,15.06,15.07,2736
,2010-02-05 09:00,5,15.075,15.125,14.875,15.07,4796
,2010-02-05 09:30,5,15.075,15.13,15.025,15.05,2088
,2010-02-05 10:00,5,15.06,15.07,14.97,14.97,1600
,2010-02-05 10:30,5,14.97,14.97,14.65,14.77,4763
,2010-02-05 11:00,5,14.77,14.88,14.745,14.88,2231
,2010-02-05 11:30,5,14.875,14.885,14.765,14.83,1220
,2010-02-05 12:00,5,14.83,14.91,14.795,14.815,1721
,2010-02-05 12:30,5,14.815,14.83,14.735,14.79,1315
,2010-02-05 13:00,5,14.8,14.92,14.795,14.905,972
,2010-02-05 13:30,5,14.905,14.98,14.87,14.965,912
,2010-02-05 14:00,5,14.965,15.095,14.965,15.065,1107
,2010-02-05 14:30,5,15.065,15.23,15.055,15.185,1237
,2010-02-05 15:00,5,15.19,15.195,15.12,15.19,289
,2010-02-05 15:30,5,15.195,15.205,15.17,15.175,94
,2010-02-05 16:00,5,15.17,15.185,15.15,15.17,84
,2010-02-07 17:00,8,15.16,15.215,15.035,15.06,451
,2010-02-07 17:30,8,15.06,15.1,15.05,15.095,112
,2010-02-07 18:00,8,15.085,15.17,15.085,15.165,228
,2010-02-07 18:30,8,15.165,15.175,15.115,15.135,139
,2010-02-07 19:00,8,15.14,15.19,15.09,15.12,207
,2010-02-07 19:30,8,15.105,15.16,15.1,15.11,87
,2010-02-07 20:00,8,15.12,15.15,15.08,15.125,80
,2010-02-07 20:30,8,15.12,15.15,15.12,15.135,54
,2010-02-07 21:00,8,15.13,15.145,15.115,15.145,32
,2010-02-07 21:30,8,15.145,15.145,15.09,15.125,57
,2010-02-07 22:00,8,15.12,15.165,15.12,15.165,95
,2010-02-07 22:30,8,15.16,15.18,15.12,15.135,229
,2010-02-07 23:00,8,15.135,15.155,15.095,15.11,226
,2010-02-07 23:30,8,15.095,15.135,15.08,15.125,156
,2010-02-08 00:00,8,15.125,15.125,15.06,15.1,208
,2010-02-08 00:30,8,15.105,15.12,15.055,15.095,291
,2010-02-08 01:00,8,15.105,15.175,15.1,15.165,278
,2010-02-08 01:30,8,15.165,15.2,15.115,15.125,234
,2010-02-08 02:00,8,15.13,15.25,15.115,15.245,502
,2010-02-08 02:30,8,15.25,15.29,15.23,15.27,529
,2010-02-08 03:00,8,15.27,15.32,15.255,15.265,523
,2010-02-08 03:30,8,15.265,15.29,15.195,15.22,662
,2010-02-08 04:00,8,15.22,15.235,15.18,15.225,237
,2010-02-08 04:30,8,15.215,15.25,15.195,15.21,276
,2010-02-08 05:00,8,15.205,15.22,15.175,15.195,222
,2010-02-08 05:30,8,15.19,15.19,15.115,15.15,313
,2010-02-08 06:00,8,15.14,15.15,15.07,15.07,394
,2010-02-08 06:30,8,15.07,15.21,15.06,15.185,698
,2010-02-08 07:00,8,15.2,15.22,14.965,15.02,1844
,2010-02-08 07:30,8,15.025,15.03,14.95,14.995,1374
,2010-02-08 08:00,8,15,15.1,14.99,15.085,1175
,2010-02-08 08:30,8,15.085,15.1,14.955,15.045,2486
,2010-02-08 09:00,8,15.045,15.1,15.015,15.045,1135
,2010-02-08 09:30,8,15.03,15.135,15,15.125,1747
,2010-02-08 10:00,8,15.13,15.21,15.13,15.145,2242
,2010-02-08 10:30,8,15.135,15.2,15.1,15.165,1191
,2010-02-08 11:00,8,15.16,15.2,15.125,15.2,668
,2010-02-08 11:30,8,15.205,15.255,15.185,15.215,1150
,2010-02-08 12:00,8,15.22,15.23,15.065,15.1,1935
,2010-02-08 12:30,8,15.095,15.11,15.055,15.1,415
,2010-02-08 13:00,8,15.105,15.145,15.105,15.125,316
,2010-02-08 13:30,8,15.12,15.13,15.085,15.09,147
,2010-02-08 14:00,8,15.09,15.1,15.05,15.07,254
,2010-02-08 14:30,8,15.075,15.075,15.015,15.02,314
,2010-02-08 15:00,8,15.02,15.045,15.015,15.04,111
,2010-02-08 15:30,8,15.04,15.04,15.005,15.005,60
,2010-02-08 16:00,8,15.005,15.02,15.005,15.015,36
,2010-02-08 17:00,9,15.025,15.08,15.015,15.065,92
,2010-02-08 17:30,9,15.05,15.05,15.025,15.035,25
,2010-02-08 18:00,9,15.035,15.06,15.035,15.055,67
,2010-02-08 18:30,9,15.06,15.075,15.04,15.045,83
,2010-02-08 19:00,9,15.045,15.06,15.035,15.06,30
,2010-02-08 19:30,9,15.05,15.075,15.045,15.075,89
,2010-02-08 20:00,9,15.08,15.09,15.075,15.08,43
,2010-02-08 20:30,9,15.08,15.09,15.07,15.07,49
,2010-02-08 21:00,9,15.075,15.085,15.06,15.08,71
,2010-02-08 21:30,9,15.075,15.115,15.075,15.105,95
,2010-02-08 22:00,9,15.105,15.125,15.095,15.12,56
,2010-02-08 22:30,9,15.12,15.165,15.115,15.16,220
,2010-02-08 23:00,9,15.15,15.175,15.15,15.175,95
,2010-02-08 23:30,9,15.175,15.195,15.16,15.165,129
,2010-02-09 00:00,9,15.16,15.205,15.155,15.2,186
,2010-02-09 00:30,9,15.195,15.26,15.19,15.24,347
,2010-02-09 01:00,9,15.245,15.28,15.21,15.27,325
,2010-02-09 01:30,9,15.27,15.3,15.23,15.23,346
,2010-02-09 02:00,9,15.23,15.255,15.205,15.23,269
,2010-02-09 02:30,9,15.225,15.235,15.155,15.185,483
,2010-02-09 03:00,9,15.185,15.28,15.18,15.245,337
,2010-02-09 03:30,9,15.25,15.255,15.205,15.235,167
,2010-02-09 04:00,9,15.24,15.24,15.19,15.21,165
,2010-02-09 04:30,9,15.21,15.225,15.195,15.215,138
,2010-02-09 05:00,9,15.21,15.225,15.155,15.19,273
,2010-02-09 05:30,9,15.185,15.215,15.16,15.18,190
,2010-02-09 06:00,9,15.175,15.28,15.16,15.255,716
,2010-02-09 06:30,9,15.26,15.395,15.25,15.36,1627
,2010-02-09 07:00,9,15.365,15.37,15.27,15.285,1153
,2010-02-09 07:30,9,15.28,15.32,15.22,15.265,1123
,2010-02-09 08:00,9,15.26,15.28,15.19,15.265,1492
,2010-02-09 08:30,9,15.26,15.33,15.215,15.235,2293
,2010-02-09 09:00,9,15.23,15.34,15.215,15.285,2159
,2010-02-09 09:30,9,15.285,15.36,15.26,15.28,2178
,2010-02-09 10:00,9,15.275,15.33,15.115,15.195,2111
,2010-02-09 10:30,9,15.195,15.46,15.145,15.42,1143
,2010-02-09 11:00,9,15.42,15.585,15.415,15.535,4069
,2010-02-09 11:30,9,15.54,15.595,15.43,15.475,1485
,2010-02-09 12:00,9,15.48,15.515,15.41,15.445,1915
,2010-02-09 12:30,9,15.435,15.545,15.415,15.46,1252
,2010-02-09 13:00,9,15.465,15.5,15.45,15.465,312
,2010-02-09 13:30,9,15.475,15.495,15.41,15.42,311
,2010-02-09 14:00,9,15.43,15.49,15.42,15.465,238
,2010-02-09 14:30,9,15.455,15.465,15.425,15.425,164
,2010-02-09 15:00,9,15.425,15.48,15.425,15.465,74
,2010-02-09 15:30,9,15.46,15.475,15.425,15.45,115
,2010-02-09 16:00,9,15.455,15.475,15.455,15.465,19
,2010-02-09 17:00,10,15.475,15.52,15.475,15.475,64
,2010-02-09 17:30,10,15.48,15.485,15.465,15.485,37
,2010-02-09 18:00,10,15.485,15.53,15.465,15.525,125
,2010-02-09 18:30,10,15.52,15.53,15.49,15.515,110
,2010-02-09 19:00,10,15.51,15.54,15.48,15.53,203
,2010-02-09 19:30,10,15.535,15.535,15.48,15.49,99
,2010-02-09 20:00,10,15.49,15.535,15.49,15.51,129
,2010-02-09 20:30,10,15.505,15.515,15.49,15.5,218
,2010-02-09 21:00,10,15.5,15.51,15.45,15.46,194
,2010-02-09 21:30,10,15.455,15.47,15.42,15.43,147
,2010-02-09 22:00,10,15.43,15.47,15.425,15.45,147
,2010-02-09 22:30,10,15.445,15.445,15.415,15.435,146
,2010-02-09 23:00,10,15.43,15.435,15.41,15.43,94
,2010-02-09 23:30,10,15.43,15.43,15.39,15.42,132
,2010-02-10 00:00,10,15.415,15.485,15.415,15.47,137
,2010-02-10 00:30,10,15.47,15.54,15.46,15.54,354
,2010-02-10 01:00,10,15.54,15.58,15.52,15.525,360
,2010-02-10 01:30,10,15.53,15.575,15.505,15.51,322
,2010-02-10 02:00,10,15.515,15.52,15.47,15.485,361
,2010-02-10 02:30,10,15.48,15.49,15.46,15.47,140
,2010-02-10 03:00,10,15.47,15.515,15.47,15.48,130
,2010-02-10 03:30,10,15.485,15.515,15.475,15.495,219
,2010-02-10 04:00,10,15.495,15.55,15.435,15.475,730
,2010-02-10 04:30,10,15.475,15.57,15.455,15.52,335
,2010-02-10 05:00,10,15.515,15.58,15.5,15.57,376
,2010-02-10 05:30,10,15.575,15.58,15.525,15.565,258
,2010-02-10 06:00,10,15.56,15.615,15.55,15.565,817
,2010-02-10 06:30,10,15.565,15.645,15.52,15.53,914
,2010-02-10 07:00,10,15.53,15.56,15.51,15.53,845
,2010-02-10 07:30,10,15.53,15.535,15.385,15.415,2082
,2010-02-10 08:00,10,15.41,15.475,15.305,15.355,1943
,2010-02-10 08:30,10,15.35,15.385,15.25,15.31,2598
,2010-02-10 09:00,10,15.305,15.31,15.11,15.17,4259
,2010-02-10 09:30,10,15.175,15.235,15.145,15.195,2468
,2010-02-10 10:00,10,15.195,15.21,15.075,15.175,2579
,2010-02-10 10:30,10,15.175,15.245,15.155,15.19,1838
,2010-02-10 11:00,10,15.185,15.32,15.17,15.32,2763
,2010-02-10 11:30,10,15.32,15.355,15.255,15.27,1301
,2010-02-10 12:00,10,15.265,15.34,15.255,15.33,1431
,2010-02-10 12:30,10,15.32,15.325,15.225,15.25,667
,2010-02-10 13:00,10,15.25,15.32,15.24,15.305,431
,2010-02-10 13:30,10,15.305,15.305,15.25,15.275,156
,2010-02-10 14:00,10,15.265,15.29,15.26,15.27,120
,2010-02-10 14:30,10,15.275,15.275,15.225,15.24,245
,2010-02-10 15:00,10,15.245,15.255,15.23,15.235,42
,2010-02-10 15:30,10,15.23,15.23,15.205,15.205,93
,2010-02-10 16:00,10,15.21,15.215,15.185,15.2,68
,2010-02-10 17:00,11,15.2,15.255,15.2,15.25,54
,2010-02-10 17:30,11,15.245,15.285,15.24,15.285,90
,2010-02-10 18:00,11,15.265,15.28,15.245,15.265,74
,2010-02-10 18:30,11,15.27,15.365,15.27,15.35,322
,2010-02-10 19:00,11,15.36,15.4,15.36,15.395,177
,2010-02-10 19:30,11,15.39,15.41,15.38,15.4,116
,2010-02-10 20:00,11,15.405,15.46,15.405,15.455,169
,2010-02-10 20:30,11,15.46,15.475,15.43,15.46,99
,2010-02-10 21:00,11,15.455,15.465,15.425,15.44,102
,2010-02-10 21:30,11,15.44,15.46,15.42,15.44,101
,2010-02-10 22:00,11,15.44,15.45,15.42,15.42,36
,2010-02-10 22:30,11,15.43,15.465,15.425,15.445,109
,2010-02-10 23:00,11,15.445,15.475,15.43,15.47,103
,2010-02-10 23:30,11,15.465,15.47,15.435,15.435,133
,2010-02-11 00:00,11,15.43,15.455,15.415,15.42,214
,2010-02-11 00:30,11,15.42,15.45,15.42,15.425,126
,2010-02-11 01:00,11,15.435,15.47,15.42,15.445,205
,2010-02-11 01:30,11,15.445,15.485,15.435,15.46,189
,2010-02-11 02:00,11,15.455,15.475,15.42,15.425,231
,2010-02-11 02:30,11,15.42,15.455,15.42,15.425,192
,2010-02-11 03:00,11,15.42,15.485,15.41,15.465,480
,2010-02-11 03:30,11,15.46,15.46,15.425,15.445,204
,2010-02-11 04:00,11,15.445,15.52,15.435,15.48,399
,2010-02-11 04:30,11,15.48,15.49,15.425,15.43,470
,2010-02-11 05:00,11,15.43,15.435,15.29,15.315,618
,2010-02-11 05:30,11,15.32,15.405,15.31,15.38,481
,2010-02-11 06:00,11,15.37,15.43,15.335,15.355,538
,2010-02-11 06:30,11,15.35,15.42,15.345,15.385,299
,2010-02-11 07:00,11,15.39,15.51,15.33,15.465,1381
,2010-02-11 07:30,11,15.47,15.495,15.3,15.375,1861
,2010-02-11 08:00,11,15.37,15.38,15.2,15.275,2626
,2010-02-11 08:30,11,15.265,15.305,15.175,15.25,2492
,2010-02-11 09:00,11,15.24,15.335,15.205,15.27,2219
,2010-02-11 09:30,11,15.265,15.345,15.21,15.255,1742
,2010-02-11 10:00,11,15.255,15.49,15.25,15.485,2942
,2010-02-11 10:30,11,15.485,15.63,15.42,15.585,3278
,2010-02-11 11:00,11,15.585,15.665,15.555,15.57,2312
,2010-02-11 11:30,11,15.565,15.62,15.535,15.56,1104
,2010-02-11 12:00,11,15.565,15.605,15.53,15.58,1155
,2010-02-11 12:30,11,15.59,15.635,15.57,15.605,646
,2010-02-11 13:00,11,15.6,15.72,15.595,15.695,909
,2010-02-11 13:30,11,15.695,15.73,15.655,15.69,366
,2010-02-11 14:00,11,15.69,15.71,15.655,15.655,231
,2010-02-11 14:30,11,15.655,15.68,15.625,15.66,412
,2010-02-11 15:00,11,15.66,15.68,15.635,15.67,80
,2010-02-11 15:30,11,15.68,15.68,15.65,15.65,43
,2010-02-11 16:00,11,15.645,15.67,15.605,15.615,61
,2010-02-11 17:00,12,15.65,15.74,15.645,15.71,231
,2010-02-11 17:30,12,15.71,15.71,15.66,15.66,67
,2010-02-11 18:00,12,15.66,15.68,15.65,15.665,72
,2010-02-11 18:30,12,15.66,15.66,15.605,15.61,220
,2010-02-11 19:00,12,15.615,15.65,15.585,15.595,197
,2010-02-11 19:30,12,15.585,15.615,15.565,15.595,93
,2010-02-11 20:00,12,15.6,15.61,15.585,15.605,69
,2010-02-11 20:30,12,15.6,15.6,15.58,15.585,43
,2010-02-11 21:00,12,15.59,15.615,15.59,15.61,59
,2010-02-11 21:30,12,15.61,15.64,15.6,15.635,83
,2010-02-11 22:00,12,15.64,15.665,15.64,15.655,114
,2010-02-11 22:30,12,15.645,15.66,15.64,15.655,39
,2010-02-11 23:00,12,15.65,15.68,15.65,15.665,30
,2010-02-11 23:30,12,15.67,15.69,15.665,15.685,59
,2010-02-12 00:00,12,15.68,15.68,15.645,15.645,40
,2010-02-12 00:30,12,15.65,15.685,15.64,15.68,55
,2010-02-12 01:00,12,15.68,15.685,15.61,15.62,216
,2010-02-12 01:30,12,15.62,15.625,15.57,15.585,218
,2010-02-12 02:00,12,15.585,15.585,15.495,15.515,587
,2010-02-12 02:30,12,15.505,15.54,15.485,15.53,228
,2010-02-12 03:00,12,15.52,15.56,15.51,15.515,171
,2010-02-12 03:30,12,15.51,15.54,15.435,15.45,313
,2010-02-12 04:00,12,15.445,15.49,15.31,15.325,736
,2010-02-12 04:30,12,15.315,15.41,15.285,15.355,563
,2010-02-12 05:00,12,15.355,15.355,15.28,15.32,287
,2010-02-12 05:30,12,15.33,15.38,15.315,15.325,459
,2010-02-12 06:00,12,15.33,15.415,15.32,15.39,467
,2010-02-12 06:30,12,15.39,15.42,15.36,15.395,518
,2010-02-12 07:00,12,15.39,15.42,15.355,15.39,622
,2010-02-12 07:30,12,15.39,15.455,15.34,15.415,1334
,2010-02-12 08:00,12,15.415,15.415,15.295,15.325,1102
,2010-02-12 08:30,12,15.33,15.375,15.21,15.35,3039
,2010-02-12 09:00,12,15.345,15.43,15.28,15.35,2479
,2010-02-12 09:30,12,15.39,15.415,15.3,15.345,1657
,2010-02-12 10:00,12,15.34,15.45,15.32,15.39,1551
,2010-02-12 10:30,12,15.395,15.49,15.365,15.435,1726
,2010-02-12 11:00,12,15.435,15.54,15.435,15.45,1210
,2010-02-12 11:30,12,15.455,15.51,15.445,15.5,889
,2010-02-12 12:00,12,15.505,15.51,15.42,15.455,1163
,2010-02-12 12:30,12,15.45,15.455,15.405,15.42,291
,2010-02-12 13:00,12,15.435,15.54,15.425,15.51,661
,2010-02-12 13:30,12,15.51,15.53,15.49,15.51,238
,2010-02-12 14:00,12,15.49,15.525,15.48,15.505,240
,2010-02-12 14:30,12,15.505,15.55,15.5,15.515,345
,2010-02-12 15:00,12,15.515,15.535,15.51,15.535,68
,2010-02-14 17:00,16,15.57,15.6,15.53,15.58,95
,2010-02-14 17:30,16,15.57,15.585,15.55,15.575,30
,2010-02-14 18:00,16,15.59,15.6,15.565,15.575,31
,2010-02-14 18:30,16,15.58,15.585,15.54,15.55,51
,2010-02-14 19:00,16,15.555,15.555,15.535,15.54,9
,2010-02-14 19:30,16,15.53,15.535,15.505,15.525,44
,2010-02-14 20:00,16,15.535,15.555,15.535,15.54,25
,2010-02-14 20:30,16,15.53,15.57,15.53,15.55,15
,2010-02-14 21:00,16,15.55,15.575,15.55,15.575,30
,2010-02-14 21:30,16,15.56,15.575,15.53,15.535,75
,2010-02-14 22:00,16,15.535,15.54,15.525,15.53,17
,2010-02-14 22:30,16,15.535,15.56,15.53,15.54,71
,2010-02-14 23:00,16,15.53,15.55,15.52,15.525,45
,2010-02-14 23:30,16,15.525,15.525,15.495,15.495,75
,2010-02-15 00:00,16,15.51,15.52,15.48,15.48,57
,2010-02-15 00:30,16,15.48,15.495,15.47,15.485,54
,2010-02-15 01:00,16,15.49,15.495,15.45,15.48,69
,2010-02-15 01:30,16,15.49,15.525,15.49,15.515,94
,2010-02-15 02:00,16,15.515,15.55,15.505,15.54,120
,2010-02-15 02:30,16,15.53,15.545,15.51,15.515,53
,2010-02-15 03:00,16,15.52,15.53,15.49,15.515,75
,2010-02-15 03:30,16,15.515,15.57,15.515,15.555,217
,2010-02-15 04:00,16,15.55,15.615,15.545,15.61,436
,2010-02-15 04:30,16,15.61,15.64,15.6,15.6,326
,2010-02-15 05:00,16,15.6,15.605,15.555,15.57,210
,2010-02-15 05:30,16,15.57,15.605,15.57,15.58,56
,2010-02-15 06:00,16,15.59,15.605,15.565,15.595,278
,2010-02-15 06:30,16,15.6,15.6,15.555,15.555,80
,2010-02-15 07:00,16,15.555,15.56,15.53,15.53,226
,2010-02-15 07:30,16,15.53,15.555,15.53,15.555,98
,2010-02-15 08:00,16,15.56,15.58,15.56,15.58,236
,2010-02-15 08:30,16,15.58,15.58,15.53,15.535,243
,2010-02-15 09:00,16,15.535,15.54,15.51,15.52,206
,2010-02-15 09:30,16,15.52,15.53,15.48,15.53,223
,2010-02-15 10:00,16,15.53,15.54,15.505,15.525,90
,2010-02-15 10:30,16,15.525,15.555,15.52,15.52,155
,2010-02-15 11:00,16,15.52,15.535,15.515,15.535,53
,2010-02-15 11:30,16,15.53,15.575,15.525,15.555,75
,2010-02-15 12:00,16,15.545,15.565,15.545,15.55,15
,2010-02-15 17:00,16,15.565,15.57,15.525,15.535,55
,2010-02-15 17:30,16,15.535,15.545,15.52,15.525,27
,2010-02-15 18:00,16,15.52,15.605,15.5,15.605,130
,2010-02-15 18:30,16,15.6,15.715,15.59,15.705,411
,2010-02-15 19:00,16,15.71,15.79,15.665,15.755,486
,2010-02-15 19:30,16,15.77,15.775,15.73,15.735,91
,2010-02-15 20:00,16,15.73,15.73,15.705,15.72,49
,2010-02-15 20:30,16,15.725,15.73,15.69,15.695,47
,2010-02-15 21:00,16,15.69,15.715,15.685,15.71,33
,2010-02-15 21:30,16,15.71,15.73,15.695,15.71,42
,2010-02-15 22:00,16,15.71,15.715,15.685,15.7,25
,2010-02-15 22:30,16,15.705,15.75,15.69,15.73,172
,2010-02-15 23:00,16,15.735,15.78,15.735,15.78,100
,2010-02-15 23:30,16,15.78,15.79,15.76,15.765,164
,2010-02-16 00:00,16,15.76,15.76,15.725,15.75,127
,2010-02-16 00:30,16,15.755,15.78,15.735,15.765,89
,2010-02-16 01:00,16,15.77,15.85,15.76,15.85,491
,2010-02-16 01:30,16,15.85,15.85,15.78,15.78,281
,2010-02-16 02:00,16,15.78,15.85,15.775,15.825,548
,2010-02-16 02:30,16,15.83,15.835,15.805,15.82,190
,2010-02-16 03:00,16,15.82,15.845,15.815,15.845,190
,2010-02-16 03:30,16,15.845,15.875,15.815,15.83,381
,2010-02-16 04:00,16,15.83,15.86,15.785,15.86,402
,2010-02-16 04:30,16,15.86,15.86,15.79,15.8,191
,2010-02-16 05:00,16,15.8,15.82,15.79,15.8,125
,2010-02-16 05:30,16,15.8,15.81,15.765,15.8,258
,2010-02-16 06:00,16,15.785,15.835,15.775,15.815,572
,2010-02-16 06:30,16,15.82,15.825,15.72,15.735,708
,2010-02-16 07:00,16,15.735,15.815,15.73,15.79,891
,2010-02-16 07:30,16,15.795,15.925,15.775,15.865,2092
,2010-02-16 08:00,16,15.875,15.885,15.79,15.84,1048
,2010-02-16 08:30,16,15.84,15.86,15.78,15.815,1838
,2010-02-16 09:00,16,15.82,15.91,15.815,15.895,1453
,2010-02-16 09:30,16,15.9,16.11,15.895,16.035,4797
,2010-02-16 10:00,16,16.03,16.085,16.02,16.04,1824
,2010-02-16 10:30,16,16.045,16.11,16.045,16.065,1401
,2010-02-16 11:00,16,16.065,16.145,16.06,16.13,1849
,2010-02-16 11:30,16,16.13,16.215,16.105,16.165,2388
,2010-02-16 12:00,16,16.175,16.185,16.13,16.165,1693
,2010-02-16 12:30,16,16.16,16.205,16.15,16.19,1126
,2010-02-16 13:00,16,16.185,16.195,16.13,16.16,343
,2010-02-16 13:30,16,16.17,16.17,16.105,16.125,296
,2010-02-16 14:00,16,16.12,16.17,16.12,16.155,133
,2010-02-16 14:30,16,16.155,16.175,16.12,16.125,215
,2010-02-16 15:00,16,16.12,16.155,16.11,16.145,88
,2010-02-16 15:30,16,16.145,16.155,16.14,16.14,37
,2010-02-16 16:00,16,16.135,16.15,16.12,16.145,25
,2010-02-16 17:00,17,16.155,16.165,16.11,16.115,101
,2010-02-16 17:30,17,16.125,16.125,16.075,16.105,69
,2010-02-16 18:00,17,16.105,16.11,16.085,16.09,34
,2010-02-16 18:30,17,16.095,16.095,16.085,16.09,43
,2010-02-16 19:00,17,16.085,16.095,16.08,16.095,39
,2010-02-16 19:30,17,16.095,16.095,16.075,16.09,56
,2010-02-16 20:00,17,16.085,16.085,16.07,16.085,27
,2010-02-16 20:30,17,16.085,16.095,16.085,16.085,13
,2010-02-16 21:00,17,16.095,16.11,16.09,16.11,33
,2010-02-16 21:30,17,16.11,16.115,16.105,16.11,24
,2010-02-16 22:00,17,16.11,16.12,16.11,16.12,43
,2010-02-16 22:30,17,16.125,16.295,16.125,16.275,565
,2010-02-16 23:00,17,16.28,16.29,16.265,16.275,176
,2010-02-16 23:30,17,16.28,16.285,16.245,16.245,101
,2010-02-17 00:00,17,16.24,16.275,16.235,16.275,96
,2010-02-17 00:30,17,16.275,16.275,16.2,16.21,135
,2010-02-17 01:00,17,16.21,16.22,16.19,16.195,253
,2010-02-17 01:30,17,16.195,16.285,16.19,16.27,426
,2010-02-17 02:00,17,16.28,16.33,16.27,16.285,548
,2010-02-17 02:30,17,16.275,16.31,16.255,16.285,327
,2010-02-17 03:00,17,16.28,16.28,16.205,16.24,326
,2010-02-17 03:30,17,16.24,16.24,16.175,16.18,294
,2010-02-17 04:00,17,16.185,16.23,16.16,16.19,348
,2010-02-17 04:30,17,16.185,16.235,16.175,16.195,252
,2010-02-17 05:00,17,16.2,16.21,16.1,16.14,639
,2010-02-17 05:30,17,16.145,16.22,16.14,16.22,275
,2010-02-17 06:00,17,16.21,16.245,16.2,16.24,457
,2010-02-17 06:30,17,16.24,16.315,16.225,16.28,838
,2010-02-17 07:00,17,16.275,16.31,16.14,16.165,1500
,2010-02-17 07:30,17,16.165,16.215,16.145,16.17,1088
,2010-02-17 08:00,17,16.17,16.205,16.12,16.175,977
,2010-02-17 08:30,17,16.18,16.245,16.175,16.2,1727
,2010-02-17 09:00,17,16.195,16.28,16.155,16.235,2124
,2010-02-17 09:30,17,16.235,16.265,16.065,16.115,3598
,2010-02-17 10:00,17,16.11,16.11,15.935,15.955,3473
,2010-02-17 10:30,17,15.95,16.01,15.885,15.97,2743
,2010-02-17 11:00,17,15.97,16.105,15.97,16.045,2104
,2010-02-17 11:30,17,16.04,16.075,15.97,16.065,1212
,2010-02-17 12:00,17,16.06,16.11,16.045,16.08,1747
,2010-02-17 12:30,17,16.075,16.085,15.975,16.035,1255
,2010-02-17 13:00,17,16.035,16.04,15.97,16,890
,2010-02-17 13:30,17,15.995,16.055,15.99,16.03,360
,2010-02-17 14:00,17,16.03,16.05,16.02,16.045,81
,2010-02-17 14:30,17,16.045,16.06,16.015,16.025,160
,2010-02-17 15:00,17,16.025,16.05,16.015,16.04,108
,2010-02-17 15:30,17,16.035,16.035,15.825,15.865,753
,2010-02-17 16:00,17,15.88,15.93,15.875,15.93,104
,2010-02-17 17:00,18,15.91,15.925,15.815,15.84,335
,2010-02-17 17:30,18,15.84,15.89,15.825,15.835,106
,2010-02-17 18:00,18,15.84,15.89,15.8,15.81,208
,2010-02-17 18:30,18,15.815,15.825,15.735,15.76,482
,2010-02-17 19:00,18,15.76,15.82,15.76,15.82,154
,2010-02-17 19:30,18,15.83,15.85,15.775,15.79,127
,2010-02-17 20:00,18,15.795,15.83,15.775,15.81,89
,2010-02-17 20:30,18,15.81,15.82,15.785,15.805,83
,2010-02-17 21:00,18,15.79,15.83,15.78,15.82,73
,2010-02-17 21:30,18,15.82,15.845,15.81,15.84,77
,2010-02-17 22:00,18,15.84,15.85,15.825,15.845,81
,2010-02-17 22:30,18,15.855,15.88,15.81,15.82,238
,2010-02-17 23:00,18,15.825,15.835,15.775,15.78,161
,2010-02-17 23:30,18,15.785,15.8,15.77,15.79,145
,2010-02-18 00:00,18,15.79,15.82,15.79,15.795,117
,2010-02-18 00:30,18,15.795,15.905,15.78,15.84,323
,2010-02-18 01:00,18,15.83,15.83,15.745,15.765,313
,2010-02-18 01:30,18,15.765,15.78,15.675,15.695,856
,2010-02-18 02:00,18,15.685,15.75,15.675,15.71,506
,2010-02-18 02:30,18,15.7,15.775,15.7,15.76,366
,2010-02-18 03:00,18,15.75,15.81,15.74,15.795,470
,2010-02-18 03:30,18,15.79,15.835,15.78,15.815,342
,2010-02-18 04:00,18,15.82,15.875,15.815,15.855,308
,2010-02-18 04:30,18,15.86,15.895,15.84,15.885,309
,2010-02-18 05:00,18,15.875,15.89,15.84,15.845,184
,2010-02-18 05:30,18,15.845,15.875,15.84,15.85,226
,2010-02-18 06:00,18,15.855,15.915,15.815,15.915,536
,2010-02-18 06:30,18,15.91,15.945,15.89,15.935,526
,2010-02-18 07:00,18,15.935,15.985,15.885,15.97,1094
,2010-02-18 07:30,18,15.965,15.97,15.845,15.945,1509
,2010-02-18 08:00,18,15.95,16.215,15.945,16.2,3144
,2010-02-18 08:30,18,16.2,16.265,16.165,16.19,3029
,2010-02-18 09:00,18,16.19,16.215,16.095,16.105,1904
,2010-02-18 09:30,18,16.1,16.22,16.08,16.2,1622
,2010-02-18 10:00,18,16.2,16.225,16.07,16.1,1747
,2010-02-18 10:30,18,16.095,16.14,16.045,16.065,1385
,2010-02-18 11:00,18,16.06,16.095,15.96,16.035,1685
,2010-02-18 11:30,18,16.035,16.05,15.955,16.045,1061
,2010-02-18 12:00,18,16.045,16.075,16.02,16.03,1060
,2010-02-18 12:30,18,16.025,16.11,16.025,16.095,620
,2010-02-18 13:00,18,16.1,16.125,16.06,16.12,317
,2010-02-18 13:30,18,16.11,16.14,16.105,16.135,259
,2010-02-18 14:00,18,16.135,16.155,16.125,16.14,196
,2010-02-18 14:30,18,16.135,16.2,16.13,16.175,511
,2010-02-18 15:00,18,16.18,16.22,16.175,16.21,117
,2010-02-18 15:30,18,16.21,16.21,15.815,15.86,1234
,2010-02-18 16:00,18,15.86,15.865,15.83,15.85,89
,2010-02-18 17:00,19,15.845,15.865,15.795,15.8,413
,2010-02-18 17:30,19,15.81,15.84,15.765,15.78,259
,2010-02-18 18:00,19,15.775,15.86,15.76,15.855,312
,2010-02-18 18:30,19,15.84,15.895,15.83,15.865,176
,2010-02-18 19:00,19,15.865,15.875,15.835,15.85,128
,2010-02-18 19:30,19,15.84,15.845,15.77,15.775,168
,2010-02-18 20:00,19,15.77,15.915,15.76,15.86,385
,2010-02-18 20:30,19,15.875,15.88,15.815,15.86,152
,2010-02-18 21:00,19,15.86,15.885,15.85,15.87,90
,2010-02-18 21:30,19,15.88,15.885,15.855,15.855,15
,2010-02-18 22:00,19,15.865,15.87,15.855,15.865,24
,2010-02-18 22:30,19,15.86,15.89,15.845,15.855,124
,2010-02-18 23:00,19,15.85,15.855,15.82,15.83,96
,2010-02-18 23:30,19,15.83,15.835,15.805,15.805,123
,2010-02-19 00:00,19,15.805,15.81,15.77,15.785,184
,2010-02-19 00:30,19,15.79,15.83,15.78,15.82,140
,2010-02-19 01:00,19,15.81,15.835,15.775,15.825,221
,2010-02-19 01:30,19,15.83,15.835,15.785,15.805,232
,2010-02-19 02:00,19,15.8,15.85,15.79,15.83,400
,2010-02-19 02:30,19,15.835,15.95,15.825,15.92,941
,2010-02-19 03:00,19,15.92,15.935,15.87,15.89,401
,2010-02-19 03:30,19,15.88,15.95,15.88,15.915,444
,2010-02-19 04:00,19,15.915,15.94,15.885,15.925,261
,2010-02-19 04:30,19,15.935,15.935,15.905,15.925,103
,2010-02-19 05:00,19,15.94,15.95,15.92,15.93,211
,2010-02-19 05:30,19,15.925,15.95,15.895,15.935,147
,2010-02-19 06:00,19,15.94,16.06,15.94,16.015,742
,2010-02-19 06:30,19,16.005,16.105,16,16.065,512
,2010-02-19 07:00,19,16.07,16.08,15.985,16.08,705
,2010-02-19 07:30,19,16.08,16.15,16.045,16.085,2088
,2010-02-19 08:00,19,16.095,16.165,16.07,16.145,1224
,2010-02-19 08:30,19,16.145,16.18,16.06,16.06,1644
,2010-02-19 09:00,19,16.06,16.115,15.985,16.11,1918
,2010-02-19 09:30,19,16.1,16.12,16.055,16.075,1175
,2010-02-19 10:00,19,16.08,16.21,16.075,16.16,1952
,2010-02-19 10:30,19,16.155,16.25,16.115,16.235,1387
,2010-02-19 11:00,19,16.24,16.51,16.22,16.46,5386
,2010-02-19 11:30,19,16.465,16.49,16.42,16.47,1183
,2010-02-19 12:00,19,16.47,16.48,16.39,16.4,1307
,2010-02-19 12:30,19,16.395,16.445,16.325,16.37,625
,2010-02-19 13:00,19,16.375,16.375,16.31,16.325,391
,2010-02-19 13:30,19,16.32,16.38,16.315,16.34,162
,2010-02-19 14:00,19,16.34,16.345,16.29,16.31,190
,2010-02-19 14:30,19,16.31,16.315,16.265,16.28,302
,2010-02-19 15:00,19,16.28,16.3,16.26,16.28,111
,2010-02-19 15:30,19,16.28,16.325,16.28,16.325,47
,2010-02-19 16:00,19,16.32,16.325,16.32,16.32,9
,2010-02-21 17:00,22,16.37,16.48,16.35,16.4,157
,2010-02-21 17:30,22,16.405,16.42,16.395,16.415,77
,2010-02-21 18:00,22,16.415,16.5,16.41,16.49,189
,2010-02-21 18:30,22,16.495,16.565,16.47,16.53,354
,2010-02-21 19:00,22,16.525,16.54,16.485,16.5,182
,2010-02-21 19:30,22,16.5,16.545,16.48,16.535,106
,2010-02-21 20:00,22,16.54,16.545,16.53,16.53,102
,2010-02-21 20:30,22,16.515,16.53,16.5,16.53,45
,2010-02-21 21:00,22,16.535,16.55,16.525,16.54,68
,2010-02-21 21:30,22,16.545,16.555,16.535,16.54,26
,2010-02-21 22:00,22,16.54,16.545,16.52,16.525,45
,2010-02-21 22:30,22,16.525,16.525,16.48,16.495,128
,2010-02-21 23:00,22,16.5,16.505,16.485,16.5,112
,2010-02-21 23:30,22,16.505,16.535,16.5,16.51,45
,2010-02-22 00:00,22,16.51,16.545,16.51,16.51,50
,2010-02-22 00:30,22,16.52,16.53,16.49,16.5,61
,2010-02-22 01:00,22,16.5,16.52,16.45,16.52,263
,2010-02-22 01:30,22,16.51,16.565,16.49,16.55,238
,2010-02-22 02:00,22,16.55,16.555,16.47,16.485,503
,2010-02-22 02:30,22,16.495,16.52,16.39,16.425,552
,2010-02-22 03:00,22,16.415,16.43,16.375,16.41,293
,2010-02-22 03:30,22,16.405,16.44,16.4,16.41,316
,2010-02-22 04:00,22,16.415,16.42,16.36,16.395,228
,2010-02-22 04:30,22,16.39,16.42,16.385,16.415,132
,2010-02-22 05:00,22,16.415,16.44,16.405,16.41,75
,2010-02-22 05:30,22,16.41,16.445,16.385,16.39,193
,2010-02-22 06:00,22,16.39,16.465,16.385,16.405,497
,2010-02-22 06:30,22,16.4,16.485,16.395,16.485,266
,2010-02-22 07:00,22,16.475,16.52,16.415,16.44,659
,2010-02-22 07:30,22,16.44,16.455,16.275,16.31,1734
,2010-02-22 08:00,22,16.315,16.355,16.31,16.345,797
,2010-02-22 08:30,22,16.35,16.395,16.23,16.28,2191
,2010-02-22 09:00,22,16.285,16.285,16.185,16.25,1918
,2010-02-22 09:30,22,16.25,16.28,16.155,16.165,1646
,2010-02-22 10:00,22,16.16,16.235,16.135,16.195,1785
,2010-02-22 10:30,22,16.2,16.22,16.145,16.17,950
,2010-02-22 11:00,22,16.17,16.23,16.165,16.225,674
,2010-02-22 11:30,22,16.225,16.305,16.205,16.26,869
,2010-02-22 12:00,22,16.26,16.29,16.205,16.225,801
,2010-02-22 12:30,22,16.225,16.25,16.205,16.235,223
,2010-02-22 13:00,22,16.235,16.28,16.23,16.25,265
,2010-02-22 13:30,22,16.25,16.275,16.25,16.27,82
,2010-02-22 14:00,22,16.265,16.28,16.235,16.24,90
,2010-02-22 14:30,22,16.24,16.24,16.16,16.18,378
,2010-02-22 15:00,22,16.19,16.245,16.18,16.21,141
,2010-02-22 15:30,22,16.21,16.255,16.21,16.235,39
,2010-02-22 16:00,22,16.235,16.24,16.235,16.24,4
,2010-02-22 17:00,23,16.22,16.225,16.19,16.2,16
,2010-02-22 17:30,23,16.195,16.245,16.195,16.24,70
,2010-02-22 18:00,23,16.24,16.27,16.23,16.24,98
,2010-02-22 18:30,23,16.23,16.24,16.195,16.195,88
,2010-02-22 19:00,23,16.2,16.205,16.18,16.205,26
,2010-02-22 19:30,23,16.21,16.225,16.18,16.195,84
,2010-02-22 20:00,23,16.2,16.235,16.155,16.225,196
,2010-02-22 20:30,23,16.225,16.23,16.21,16.22,26
,2010-02-22 21:00,23,16.23,16.24,16.21,16.23,36
,2010-02-22 21:30,23,16.235,16.265,16.23,16.255,38
,2010-02-22 22:00,23,16.265,16.29,16.26,16.28,38
,2010-02-22 22:30,23,16.285,16.29,16.255,16.27,72
,2010-02-22 23:00,23,16.27,16.315,16.27,16.285,122
,2010-02-22 23:30,23,16.285,16.315,16.275,16.31,84
,2010-02-23 00:00,23,16.305,16.31,16.29,16.29,78
,2010-02-23 00:30,23,16.28,16.29,16.265,16.285,65
,2010-02-23 01:00,23,16.285,16.37,16.28,16.365,343
,2010-02-23 01:30,23,16.37,16.395,16.35,16.385,339
,2010-02-23 02:00,23,16.385,16.425,16.38,16.385,501
,2010-02-23 02:30,23,16.385,16.385,16.34,16.38,311
,2010-02-23 03:00,23,16.37,16.395,16.26,16.265,407
,2010-02-23 03:30,23,16.265,16.31,16.245,16.275,248
,2010-02-23 04:00,23,16.27,16.285,16.24,16.24,210
,2010-02-23 04:30,23,16.245,16.27,16.175,16.19,531
,2010-02-23 05:00,23,16.185,16.22,16.17,16.18,507
,2010-02-23 05:30,23,16.185,16.185,16.06,16.11,924
,2010-02-23 06:00,23,16.105,16.17,16.09,16.14,581
,2010-02-23 06:30,23,16.145,16.18,16.135,16.165,320
,2010-02-23 07:00,23,16.16,16.195,16.13,16.16,634
,2010-02-23 07:30,23,16.16,16.16,15.965,15.99,2514
,2010-02-23 08:00,23,15.995,16.02,15.9,15.99,2118
,2010-02-23 08:30,23,15.995,16.035,15.92,15.995,1953
,2010-02-23 09:00,23,15.985,16.015,15.785,15.865,3636
,2010-02-23 09:30,23,15.865,15.9,15.79,15.885,2010
,2010-02-23 10:00,23,15.88,15.905,15.81,15.865,1486
,2010-02-23 10:30,23,15.865,15.97,15.855,15.89,1448
,2010-02-23 11:00,23,15.885,15.91,15.81,15.835,1146
,2010-02-23 11:30,23,15.83,15.86,15.785,15.855,1133
,2010-02-23 12:00,23,15.86,15.9,15.825,15.875,979
,2010-02-23 12:30,23,15.865,15.87,15.825,15.835,498
,2010-02-23 13:00,23,15.84,15.86,15.81,15.83,466
,2010-02-23 13:30,23,15.83,15.875,15.825,15.865,180
,2010-02-23 14:00,23,15.86,15.87,15.84,15.85,145
,2010-02-23 14:30,23,15.85,15.855,15.785,15.85,580
,2010-02-23 15:00,23,15.845,15.85,15.83,15.84,88
,2010-02-23 15:30,23,15.845,15.85,15.825,15.83,48
,2010-02-23 16:00,23,15.825,15.84,15.825,15.825,25
,2010-02-23 17:00,24,15.85,15.85,15.82,15.84,42
,2010-02-23 17:30,24,15.84,15.865,15.83,15.865,44
,2010-02-23 18:00,24,15.87,15.88,15.855,15.86,68
,2010-02-23 18:30,24,15.86,15.885,15.86,15.875,68
,2010-02-23 19:00,24,15.865,15.89,15.865,15.885,78
,2010-02-23 19:30,24,15.89,15.925,15.89,15.915,75
,2010-02-23 20:00,24,15.92,15.955,15.92,15.955,61
,2010-02-23 20:30,24,15.955,15.96,15.92,15.92,43
,2010-02-23 21:00,24,15.92,15.945,15.91,15.945,31
,2010-02-23 21:30,24,15.935,15.95,15.91,15.91,47
,2010-02-23 22:00,24,15.91,15.92,15.89,15.905,39
,2010-02-23 22:30,24,15.91,15.915,15.865,15.88,143
,2010-02-23 23:00,24,15.88,15.9,15.88,15.88,36
,2010-02-23 23:30,24,15.88,15.905,15.875,15.905,80
,2010-02-24 00:00,24,15.91,15.92,15.89,15.89,75
,2010-02-24 00:30,24,15.89,15.89,15.85,15.865,101
,2010-02-24 01:00,24,15.865,15.88,15.79,15.795,223
,2010-02-24 01:30,24,15.795,15.8,15.675,15.73,861
,2010-02-24 02:00,24,15.725,15.79,15.715,15.77,376
,2010-02-24 02:30,24,15.77,15.85,15.755,15.76,487
,2010-02-24 03:00,24,15.755,15.765,15.62,15.685,946
,2010-02-24 03:30,24,15.68,15.7,15.635,15.695,440
,2010-02-24 04:00,24,15.7,15.755,15.695,15.715,264
,2010-02-24 04:30,24,15.71,15.86,15.71,15.78,509
,2010-02-24 05:00,24,15.785,15.795,15.71,15.735,229
,2010-02-24 05:30,24,15.735,15.77,15.715,15.75,288
,2010-02-24 06:00,24,15.75,15.76,15.7,15.715,319
,2010-02-24 06:30,24,15.72,15.77,15.72,15.735,243
,2010-02-24 07:00,24,15.73,15.8,15.71,15.79,788
,2010-02-24 07:30,24,15.795,15.875,15.765,15.84,1817
,2010-02-24 08:00,24,15.845,15.915,15.815,15.83,843
,2010-02-24 08:30,24,15.835,15.945,15.83,15.9,1897
,2010-02-24 09:00,24,15.9,15.985,15.835,15.885,2366
,2010-02-24 09:30,24,15.88,15.995,15.845,15.93,1979
,2010-02-24 10:00,24,15.94,16,15.865,15.88,1604
,2010-02-24 10:30,24,15.875,15.915,15.845,15.895,960
,2010-02-24 11:00,24,15.895,15.925,15.855,15.88,765
,2010-02-24 11:30,24,15.875,15.89,15.815,15.855,681
,2010-02-24 12:00,24,15.855,15.955,15.825,15.91,1453
,2010-02-24 12:30,24,15.91,15.945,15.9,15.93,281
,2010-02-24 13:00,24,15.93,15.93,15.87,15.88,325
,2010-02-24 13:30,24,15.88,15.89,15.845,15.865,250
,2010-02-24 14:00,24,15.865,15.885,15.865,15.865,83
,2010-02-24 14:30,24,15.865,15.92,15.855,15.92,126
,2010-02-24 15:00,24,15.92,15.93,15.9,15.91,36
,2010-02-24 15:30,24,15.92,15.975,15.92,15.95,140
,2010-02-24 16:00,24,15.965,15.97,15.935,15.935,23
,2010-02-24 17:00,25,15.93,15.98,15.93,15.98,24
,2010-02-24 17:30,25,15.96,16.035,15.96,16.035,89
,2010-02-24 18:00,25,16.025,16.06,15.985,15.985,100
,2010-02-24 18:30,25,15.98,16.015,15.965,15.965,39
,2010-02-24 19:00,25,15.975,15.995,15.91,15.935,98
,2010-02-24 19:30,25,15.925,15.945,15.885,15.925,73
,2010-02-24 20:00,25,15.925,15.935,15.885,15.92,60
,2010-02-24 20:30,25,15.91,15.91,15.835,15.86,103
,2010-02-24 21:00,25,15.86,15.885,15.84,15.87,52
,2010-02-24 21:30,25,15.86,15.88,15.82,15.82,104
,2010-02-24 22:00,25,15.83,15.83,15.745,15.755,240
,2010-02-24 22:30,25,15.765,15.785,15.725,15.77,150
,2010-02-24 23:00,25,15.76,15.79,15.755,15.78,67
,2010-02-24 23:30,25,15.78,15.78,15.76,15.76,22
,2010-02-25 00:00,25,15.765,15.795,15.765,15.78,34
,2010-02-25 00:30,25,15.78,15.79,15.745,15.785,84
,2010-02-25 01:00,25,15.785,15.82,15.77,15.79,49
,2010-02-25 01:30,25,15.78,15.78,15.7,15.77,110
,2010-02-25 02:00,25,15.765,15.765,15.705,15.725,240
,2010-02-25 02:30,25,15.74,15.79,15.735,15.79,126
,2010-02-25 03:00,25,15.785,15.785,15.715,15.735,91
,2010-02-25 03:30,25,15.74,15.785,15.72,15.77,125
,2010-02-25 04:00,25,15.78,15.825,15.775,15.79,202
,2010-02-25 04:30,25,15.785,15.82,15.735,15.755,151
,2010-02-25 05:00,25,15.75,15.775,15.73,15.765,98
,2010-02-25 05:30,25,15.77,15.845,15.77,15.845,247
,2010-02-25 06:00,25,15.835,15.905,15.835,15.89,409
,2010-02-25 06:30,25,15.885,15.89,15.775,15.795,329
,2010-02-25 07:00,25,15.795,15.815,15.73,15.78,388
,2010-02-25 07:30,25,15.78,15.835,15.7,15.795,892
,2010-02-25 08:00,25,15.795,15.82,15.61,15.66,1448
,2010-02-25 08:30,25,15.665,15.795,15.645,15.785,1661
,2010-02-25 09:00,25,15.775,15.83,15.73,15.815,644
,2010-02-25 09:30,25,15.815,15.92,15.765,15.865,1177
,2010-02-25 10:00,25,15.86,16.005,15.85,15.91,1450
,2010-02-25 10:30,25,15.9,15.95,15.82,15.885,677
,2010-02-25 11:00,25,15.885,15.96,15.88,15.9,493
,2010-02-25 11:30,25,15.9,16.135,15.9,16.105,1076
,2010-02-25 12:00,25,16.11,16.155,16.065,16.12,692
,2010-02-25 12:30,25,16.115,16.13,16.085,16.13,178
,2010-02-25 13:00,25,16.13,16.15,16.06,16.07,193
,2010-02-25 13:30,25,16.07,16.07,16.03,16.05,42
,2010-02-25 14:00,25,16.04,16.07,16.035,16.055,39
,2010-02-25 14:30,25,16.05,16.11,16.05,16.08,106
,2010-02-25 15:00,25,16.08,16.08,16.06,16.065,35
,2010-02-25 15:30,25,16.06,16.075,16.06,16.075,23
,2010-02-25 16:00,25,16.1,16.1,16.085,16.09,5
,2010-02-25 17:00,26,16.085,16.1,16.035,16.04,16
,2010-02-25 17:30,26,16.075,16.075,16.025,16.035,7
,2010-02-25 18:00,26,16.03,16.07,16.03,16.055,4
,2010-02-25 18:30,26,16.065,16.12,16.065,16.12,21
,2010-02-25 19:00,26,16.1,16.19,16.09,16.17,53
,2010-02-25 19:30,26,16.16,16.18,16.155,16.165,24
,2010-02-25 20:00,26,16.16,16.16,16.125,16.145,12
,2010-02-25 20:30,26,16.155,16.16,16.115,16.115,13
,2010-02-25 21:00,26,16.125,16.14,16.125,16.135,7
,2010-02-25 21:30,26,16.145,16.175,16.145,16.17,17
,2010-02-25 22:00,26,16.17,16.21,16.17,16.2,62
,2010-02-25 22:30,26,16.2,16.21,16.165,16.165,37
,2010-02-25 23:00,26,16.16,16.165,16.15,16.15,25
,2010-02-25 23:30,26,16.155,16.2,16.155,16.19,47
,2010-02-26 00:00,26,16.195,16.205,16.185,16.19,11
,2010-02-26 00:30,26,16.185,16.2,16.165,16.165,24
,2010-02-26 01:00,26,16.16,16.19,16.09,16.17,114
,2010-02-26 01:30,26,16.135,16.18,16.125,16.14,43
,2010-02-26 02:00,26,16.115,16.13,16.1,16.11,44
,2010-02-26 02:30,26,16.13,16.205,16.13,16.17,86
,2010-02-26 03:00,26,16.17,16.175,16.145,16.175,13
,2010-02-26 03:30,26,16.175,16.21,16.175,16.205,20
,2010-02-26 04:00,26,16.175,16.18,16.125,16.145,11
,2010-02-26 04:30,26,16.13,16.185,16.13,16.17,24
,2010-02-26 05:00,26,16.165,16.165,16.135,16.16,6
,2010-02-26 05:30,26,16.13,16.145,16.07,16.07,22
,2010-02-26 06:00,26,16.095,16.14,16.095,16.14,48
,2010-02-26 06:30,26,16.125,16.175,16.085,16.1,41
,2010-02-26 07:00,26,16.11,16.12,16.09,16.115,47
,2010-02-26 07:30,26,16.125,16.205,16.09,16.17,146
,2010-02-26 08:00,26,16.17,16.245,16.145,16.225,142
,2010-02-26 08:30,26,16.22,16.23,16.17,16.22,128
,2010-02-26 09:00,26,16.19,16.285,16.125,16.255,90
,2010-02-26 09:30,26,16.295,16.36,16.265,16.33,163
,2010-02-26 10:00,26,16.33,16.375,16.305,16.355,81
,2010-02-26 10:30,26,16.33,16.415,16.33,16.385,51
,2010-02-26 11:00,26,16.365,16.4,16.325,16.39,64
,2010-02-26 11:30,26,16.395,16.395,16.345,16.375,18
,2010-02-26 12:00,26,16.41,16.52,16.41,16.515,118
,2010-02-26 12:30,26,16.515,16.515,16.495,16.505,48
,2010-02-26 13:00,26,16.495,16.5,16.465,16.465,49
,2010-02-26 13:30,26,16.46,16.47,16.46,16.465,17
,2010-02-26 14:00,26,16.47,16.48,16.445,16.48,45
,2010-02-26 14:30,26,16.46,16.475,16.45,16.45,60
,2010-02-26 15:00,26,16.435,16.475,16.435,16.475,41
,2010-02-26 15:30,26,16.46,16.46,16.46,16.46,4
,2010-02-28 17:00,1,16.5,16.65,16.5,16.605,68
,2010-02-28 17:30,1,16.615,16.64,16.6,16.64,8
,2010-02-28 18:00,1,16.65,16.655,16.65,16.65,3
,2010-02-28 19:00,1,16.645,16.645,16.58,16.58,37
,2010-02-28 19:30,1,16.57,16.57,16.525,16.55,21
,2010-02-28 20:00,1,16.575,16.575,16.54,16.54,3
,2010-02-28 20:30,1,16.54,16.565,16.54,16.565,3
,2010-02-28 21:00,1,16.565,16.565,16.565,16.565,1
,2010-02-28 23:00,1,16.63,16.63,16.63,16.63,3
,2010-02-28 23:30,1,16.62,16.62,16.61,16.62,4
,2010-03-01 00:30,1,16.61,16.61,16.61,16.61,2
,2010-03-01 01:00,1,16.585,16.585,16.56,16.56,2
,2010-03-01 01:30,1,16.57,16.62,16.555,16.62,31
,2010-03-01 02:00,1,16.63,16.74,16.625,16.73,17
,2010-03-01 02:30,1,16.705,16.705,16.655,16.67,12
,2010-03-01 03:00,1,16.68,16.69,16.61,16.61,11
,2010-03-01 03:30,1,16.59,16.63,16.59,16.63,8
,2010-03-01 04:00,1,16.61,16.61,16.535,16.535,10
,2010-03-01 04:30,1,16.545,16.575,16.545,16.55,5
,2010-03-01 05:30,1,16.52,16.52,16.435,16.435,16
,2010-03-01 06:00,1,16.485,16.5,16.445,16.49,9
,2010-03-01 06:30,1,16.46,16.46,16.46,16.46,1
,2010-03-01 07:00,1,16.445,16.52,16.445,16.52,9
,2010-03-01 07:30,1,16.52,16.52,16.47,16.5,47
,2010-03-01 08:00,1,16.57,16.57,16.56,16.57,4
,2010-03-01 08:30,1,16.565,16.565,16.46,16.46,23
,2010-03-01 09:00,1,16.46,16.54,16.415,16.415,10
,2010-03-01 09:30,1,16.42,16.49,16.42,16.47,55
,2010-03-01 10:00,1,16.475,16.52,16.45,16.52,19
,2010-03-01 10:30,1,16.53,16.58,16.53,16.58,8
,2010-03-01 11:00,1,16.585,16.59,16.545,16.545,13
,2010-03-01 11:30,1,16.53,16.55,16.51,16.525,8
,2010-03-01 12:00,1,16.495,16.495,16.425,16.435,36
,2010-03-01 12:30,1,16.43,16.49,16.43,16.49,39
,2010-03-01 13:00,1,16.47,16.5,16.465,16.49,12
,2010-03-01 14:00,1,16.455,16.46,16.44,16.46,45
,2010-03-01 14:30,1,16.43,16.43,16.42,16.42,6
,2010-03-01 15:00,1,16.42,16.44,16.42,16.44,24
,2010-03-01 15:30,1,16.445,16.445,16.445,16.445,3
,2010-03-01 16:00,1,16.46,16.465,16.46,16.465,3
,2010-03-01 17:00,2,16.475,16.475,16.465,16.465,10
,2010-03-01 17:30,2,16.465,16.465,16.465,16.465,1
,2010-03-01 18:00,2,16.46,16.47,16.46,16.47,4
,2010-03-01 21:00,2,16.45,16.45,16.435,16.435,2
,2010-03-01 21:30,2,16.425,16.425,16.425,16.425,1
,2010-03-01 22:00,2,16.355,16.365,16.32,16.32,25
,2010-03-01 22:30,2,16.36,16.375,16.36,16.375,4
,2010-03-01 23:00,2,16.385,16.385,16.385,16.385,1
,2010-03-02 01:00,2,16.345,16.345,16.34,16.34,7
,2010-03-02 01:30,2,16.41,16.425,16.41,16.425,6
,2010-03-02 03:00,2,16.405,16.405,16.405,16.405,1
,2010-03-02 03:30,2,16.42,16.42,16.42,16.42,1
,2010-03-02 04:00,2,16.475,16.475,16.415,16.415,5
,2010-03-02 04:30,2,16.48,16.48,16.48,16.48,1
,2010-03-02 05:00,2,16.515,16.515,16.515,16.515,1
,2010-03-02 05:30,2,16.515,16.605,16.515,16.605,9
,2010-03-02 06:00,2,16.56,16.56,16.56,16.56,5
,2010-03-02 06:30,2,16.595,16.6,16.595,16.6,10
,2010-03-02 07:00,2,16.62,16.675,16.615,16.675,11
,2010-03-02 07:30,2,16.685,16.705,16.635,16.645,14
,2010-03-02 08:00,2,16.655,16.655,16.595,16.61,14
,2010-03-02 08:30,2,16.675,16.77,16.66,16.745,39
,2010-03-02 09:00,2,16.675,16.715,16.675,16.7,15
,2010-03-02 09:30,2,16.735,16.835,16.695,16.815,40
,2010-03-02 10:00,2,16.785,16.875,16.77,16.85,24
,2010-03-02 10:30,2,16.845,16.93,16.825,16.895,24
,2010-03-02 11:00,2,16.865,16.9,16.855,16.885,174
,2010-03-02 11:30,2,16.91,16.97,16.895,16.96,22
,2010-03-02 12:00,2,16.97,17.075,16.965,17.015,46
,2010-03-02 12:30,2,17.02,17.02,16.97,16.985,13
,2010-03-02 13:00,2,16.99,16.99,16.945,16.955,5
,2010-03-02 13:30,2,16.92,16.93,16.905,16.905,7
,2010-03-02 14:00,2,16.91,16.91,16.895,16.9,5
,2010-03-02 14:30,2,16.91,16.92,16.9,16.91,19
,2010-03-02 18:00,3,16.945,16.945,16.945,16.945,1
,2010-03-02 18:30,3,16.96,16.96,16.96,16.96,1
,2010-03-02 19:00,3,16.91,16.91,16.91,16.91,1
,2010-03-02 20:30,3,16.895,16.895,16.895,16.895,1
,2010-03-03 01:00,3,16.985,16.985,16.985,16.985,1
,2010-03-03 02:00,3,16.96,16.96,16.96,16.96,1
,2010-03-03 02:30,3,17.01,17.01,17.01,17.01,1
,2010-03-03 03:00,3,17.04,17.11,17.04,17.085,16
,2010-03-03 03:30,3,17.1,17.12,17.1,17.12,4
,2010-03-03 04:00,3,17.1,17.1,17.1,17.1,2
,2010-03-03 04:30,3,17.13,17.155,17.13,17.13,22
,2010-03-03 05:00,3,17.1,17.1,17.1,17.1,1
,2010-03-03 05:30,3,17.185,17.185,17.135,17.135,5
,2010-03-03 06:00,3,17.17,17.17,17.16,17.16,2
,2010-03-03 06:30,3,17.165,17.165,17.13,17.13,5
,2010-03-03 07:00,3,17.135,17.275,17.135,17.275,39
,2010-03-03 07:30,3,17.26,17.26,17.185,17.215,41
,2010-03-03 08:00,3,17.195,17.205,17.19,17.205,8
,2010-03-03 08:30,3,17.19,17.27,17.14,17.27,15
,2010-03-03 09:00,3,17.18,17.19,17.18,17.185,13
,2010-03-03 09:30,3,17.185,17.32,17.18,17.32,56
,2010-03-03 10:00,3,17.32,17.35,17.285,17.325,10
,2010-03-03 10:30,3,17.27,17.315,17.27,17.315,4
,2010-03-03 11:00,3,17.32,17.33,17.265,17.265,5
,2010-03-03 11:30,3,17.265,17.275,17.24,17.24,7
,2010-03-03 12:00,3,17.33,17.335,17.3,17.315,9
,2010-03-03 12:30,3,17.24,17.24,17.24,17.24,1
,2010-03-03 13:00,3,17.26,17.26,17.225,17.225,16
,2010-03-03 14:00,3,17.19,17.19,17.19,17.19,5
,2010-03-03 14:30,3,17.17,17.175,17.165,17.165,32
,2010-03-03 15:00,3,17.175,17.18,17.175,17.18,21
,2010-03-03 15:30,3,17.19,17.2,17.19,17.2,3
,2010-03-03 18:00,4,17.14,17.14,17.105,17.105,6
,2010-03-03 19:00,4,17.15,17.15,17.15,17.15,1
,2010-03-03 21:00,4,17.06,17.06,17.06,17.06,1
,2010-03-03 22:00,4,17.105,17.105,17.105,17.105,1
,2010-03-04 00:30,4,17.075,17.075,17.075,17.075,3
,2010-03-04 01:00,4,17.065,17.08,17.065,17.08,3
,2010-03-04 02:00,4,17.13,17.14,17.13,17.14,7
,2010-03-04 02:30,4,17.13,17.15,17.13,17.15,3
,2010-03-04 03:00,4,17.17,17.17,17.165,17.165,5
,2010-03-04 03:30,4,17.16,17.16,17.16,17.16,1
,2010-03-04 04:30,4,17.195,17.195,17.195,17.195,1
,2010-03-04 05:30,4,17.35,17.35,17.35,17.35,2
,2010-03-04 07:30,4,17.335,17.335,17.29,17.32,75
,2010-03-04 08:00,4,17.32,17.32,17.17,17.235,12
,2010-03-04 08:30,4,17.255,17.255,17.22,17.235,3
,2010-03-04 09:00,4,17.17,17.18,17.135,17.18,45
,2010-03-04 09:30,4,17.11,17.12,17.07,17.12,33
,2010-03-04 10:30,4,17.17,17.17,17.17,17.17,7
,2010-03-04 12:00,4,17.2,17.2,17.17,17.17,2
,2010-03-04 12:30,4,17.12,17.12,17.12,17.12,2
,2010-03-04 13:00,4,17.125,17.135,17.125,17.135,2
,2010-03-04 13:30,4,17.135,17.135,17.135,17.135,1
,2010-03-04 15:30,4,17.1,17.1,17.1,17.1,1
,2010-03-04 17:00,5,17.14,17.15,17.14,17.15,4
,2010-03-04 17:30,5,17.15,17.15,17.15,17.15,1
,2010-03-04 18:30,5,17.13,17.14,17.13,17.14,6
,2010-03-04 19:30,5,17.15,17.15,17.15,17.15,1
,2010-03-04 20:00,5,17.15,17.155,17.15,17.15,19
,2010-03-04 20:30,5,17.155,17.155,17.155,17.155,6
,2010-03-04 21:00,5,17.16,17.16,17.16,17.16,4
,2010-03-04 21:30,5,17.16,17.16,17.16,17.16,21
,2010-03-05 03:00,5,17.255,17.255,17.255,17.255,1
,2010-03-05 03:30,5,17.29,17.29,17.29,17.29,1
,2010-03-05 04:00,5,17.265,17.265,17.265,17.265,1
,2010-03-05 05:30,5,17.26,17.26,17.26,17.26,3
,2010-03-05 06:00,5,17.265,17.29,17.265,17.29,4
,2010-03-05 06:30,5,17.29,17.29,17.29,17.29,10
,2010-03-05 07:00,5,17.28,17.28,17.28,17.28,15
,2010-03-05 07:30,5,17.24,17.31,17.165,17.26,42
,2010-03-05 09:00,5,17.42,17.45,17.42,17.43,8
,2010-03-05 10:00,5,17.475,17.475,17.475,17.475,1
,2010-03-05 10:30,5,17.45,17.45,17.365,17.365,3
,2010-03-05 11:00,5,17.38,17.38,17.35,17.35,5
,2010-03-05 12:00,5,17.37,17.37,17.35,17.35,5
,2010-03-05 13:30,5,17.35,17.35,17.35,17.35,1
,2010-03-05 14:30,5,17.34,17.34,17.34,17.34,1
,2010-03-05 15:30,5,17.35,17.35,17.35,17.35,1
,2010-03-05 16:00,5,17.35,17.35,17.35,17.35,6
,2010-03-07 22:00,8,17.385,17.385,17.385,17.385,3
,2010-03-08 03:30,8,17.445,17.445,17.445,17.445,1
,2010-03-08 04:00,8,17.385,17.385,17.385,17.385,12
,2010-03-08 08:00,8,17.44,17.47,17.44,17.47,5
,2010-03-08 08:30,8,17.48,17.48,17.335,17.335,5
,2010-03-08 09:00,8,17.31,17.315,17.31,17.31,5
,2010-03-08 09:30,8,17.26,17.26,17.21,17.25,14
,2010-03-08 10:00,8,17.235,17.235,17.165,17.175,8
,2010-03-08 10:30,8,17.18,17.18,17.18,17.18,1
,2010-03-08 11:30,8,17.255,17.255,17.255,17.255,4
,2010-03-08 14:00,8,17.21,17.21,17.185,17.19,50
,2010-03-08 14:30,8,17.2,17.2,17.2,17.2,1
,2010-03-08 16:00,8,17.245,17.245,17.225,17.225,5
,2010-03-08 17:00,9,17.225,17.225,17.225,17.225,2
,2010-03-08 23:00,9,17.175,17.175,17.175,17.175,4
,2010-03-09 03:00,9,17.1,17.1,17.1,17.1,2
,2010-03-09 03:30,9,17.065,17.09,17.065,17.075,3
,2010-03-09 04:30,9,17.075,17.075,17.075,17.075,1
,2010-03-09 05:30,9,17,17,17,17,6
,2010-03-09 06:00,9,16.965,16.965,16.965,16.965,10
,2010-03-09 06:30,9,17.06,17.06,17.06,17.06,1
,2010-03-09 07:00,9,17.015,17.015,16.99,17.01,21
,2010-03-09 07:30,9,16.91,16.94,16.91,16.94,4
,2010-03-09 08:00,9,16.965,16.965,16.965,16.965,1
,2010-03-09 08:30,9,17.06,17.09,17.06,17.09,116
,2010-03-09 09:30,9,17.13,17.13,17.13,17.13,1
,2010-03-09 13:00,9,17.325,17.325,17.325,17.325,10
,2010-03-09 15:30,9,17.235,17.235,17.235,17.235,1
,2010-03-09 22:00,10,17.35,17.35,17.35,17.35,1
,2010-03-10 02:00,10,17.31,17.31,17.31,17.31,1
,2010-03-10 04:30,10,17.35,17.35,17.35,17.35,1
,2010-03-10 07:00,10,17.43,17.43,17.365,17.365,7
,2010-03-10 07:30,10,17.365,17.365,17.365,17.365,1
,2010-03-10 08:00,10,17.395,17.395,17.395,17.395,3
,2010-03-10 08:30,10,17.365,17.415,17.365,17.415,5
,2010-03-10 09:30,10,17.415,17.415,17.415,17.415,16
,2010-03-10 10:00,10,17.54,17.54,17.5,17.505,40
,2010-03-10 11:00,10,17.1,17.1,16.995,17.055,45
,2010-03-10 11:30,10,17.03,17.03,17.03,17.03,4
,2010-03-10 12:30,10,17.005,17.005,17.005,17.005,1
,2010-03-10 17:00,11,17.01,17.01,17.01,17.01,2
,2010-03-10 17:30,11,17.01,17.01,17.01,17.01,2
,2010-03-10 22:30,11,16.9,16.9,16.9,16.9,10
,2010-03-10 23:30,11,16.9,16.9,16.9,16.9,1
,2010-03-11 00:00,11,16.91,16.91,16.91,16.91,1
,2010-03-11 02:00,11,16.96,16.96,16.96,16.96,1
,2010-03-11 02:30,11,16.96,16.99,16.96,16.99,5
,2010-03-11 07:30,11,17.025,17.025,16.88,16.88,22
,2010-03-11 08:00,11,16.88,16.88,16.88,16.88,1
,2010-03-11 09:00,11,17.03,17.12,17.025,17.025,80
,2010-03-11 09:30,11,17.08,17.08,17.08,17.08,6
,2010-03-11 10:00,11,17,17.03,17,17.03,8
,2010-03-11 11:00,11,17.065,17.065,17.065,17.065,2
,2010-03-11 15:00,11,17.135,17.135,17.135,17.135,20
,2010-03-11 18:00,12,17.205,17.22,17.205,17.22,8
,2010-03-11 18:30,12,17.165,17.165,17.165,17.165,1
,2010-03-11 20:30,12,17.1,17.1,17.1,17.1,1
,2010-03-11 23:00,12,17.16,17.16,17.16,17.16,5
,2010-03-12 07:30,12,17.14,17.14,17.135,17.14,100
,2010-03-12 09:00,12,17.165,17.165,17.165,17.165,1
,2010-03-12 10:00,12,17.15,17.15,17.15,17.15,1
,2010-03-12 11:30,12,16.98,16.98,16.98,16.98,10
,2010-03-14 20:00,15,17.06,17.06,17.055,17.055,10
,2010-03-14 20:30,15,17.055,17.055,17.055,17.055,10
,2010-03-15 08:30,15,17.09,17.09,17.09,17.09,1
,2010-03-15 09:00,15,17.05,17.1,17.05,17.1,4
,2010-03-15 09:30,15,17.1,17.1,17.03,17.03,53
,2010-03-15 10:00,15,17.005,17.005,17.005,17.005,1
,2010-03-15 11:00,15,17.01,17.01,17.01,17.01,1
,2010-03-15 11:30,15,17.03,17.04,17.03,17.04,70
,2010-03-15 15:30,15,17.1,17.11,17.1,17.11,6
,2010-03-15 16:00,15,17.12,17.12,17.12,17.12,3
,2010-03-15 17:00,16,17.125,17.125,17.125,17.125,1
,2010-03-16 08:30,16,17.395,17.395,17.395,17.395,11
,2010-03-16 09:00,16,17.42,17.425,17.42,17.425,4
,2010-03-16 09:30,16,17.42,17.42,17.42,17.42,1
,2010-03-16 10:00,16,17.44,17.44,17.44,17.44,1
,2010-03-16 11:30,16,17.335,17.335,17.335,17.335,1
,2010-03-16 12:30,16,17.35,17.38,17.35,17.38,6
,2010-03-16 13:00,16,17.375,17.375,17.375,17.375,3
,2010-03-16 15:30,16,17.45,17.45,17.45,17.45,5
,2010-03-16 16:00,16,17.44,17.44,17.44,17.44,1
,2010-03-17 02:00,17,17.5,17.5,17.5,17.5,1
,2010-03-17 07:30,17,17.47,17.47,17.47,17.47,1
,2010-03-17 09:30,17,17.4,17.4,17.4,17.4,4
,2010-03-17 11:00,17,17.46,17.46,17.46,17.46,1
,2010-03-17 14:00,17,17.46,17.46,17.46,17.46,6
,2010-03-18 07:30,18,17.52,17.52,17.52,17.52,10
,2010-03-18 10:00,18,17.41,17.41,17.355,17.355,17
,2010-03-18 10:30,18,17.365,17.365,17.365,17.365,3
,2010-03-18 11:00,18,17.41,17.41,17.405,17.405,4
,2010-03-18 16:00,18,17.405,17.41,17.405,17.41,4
,2010-03-18 19:00,19,17.365,17.365,17.365,17.365,1
,2010-03-18 19:30,19,17.325,17.325,17.325,17.325,2
,2010-03-19 08:30,19,17.355,17.355,17.355,17.355,2
,2010-03-19 09:00,19,17.29,17.29,17.12,17.13,81
,2010-03-19 09:30,19,17.075,17.145,17.055,17.11,35
,2010-03-19 10:00,19,17.07,17.07,17.04,17.045,28
,2010-03-19 10:30,19,17.07,17.07,17.07,17.07,2
,2010-03-19 11:30,19,17.01,17.01,17.01,17.01,1
,2010-03-19 13:00,19,17.03,17.03,17.03,17.03,2
,2010-03-19 15:30,19,16.99,16.99,16.99,16.99,2
,2010-03-22 07:00,22,16.835,16.835,16.835,16.835,1
,2010-03-22 09:00,22,16.64,16.645,16.64,16.645,6
,2010-03-22 10:00,22,16.75,16.75,16.75,16.75,1
,2010-03-22 10:30,22,16.805,16.805,16.805,16.805,1
,2010-03-22 11:00,22,16.83,16.83,16.83,16.83,4
,2010-03-23 01:00,23,16.95,16.95,16.95,16.95,2
,2010-03-23 06:30,23,16.76,16.765,16.76,16.765,8
,2010-03-23 08:00,23,16.84,16.845,16.84,16.845,6
,2010-03-23 08:30,23,16.8,16.8,16.8,16.8,2
,2010-03-23 21:00,24,16.925,16.925,16.925,16.925,2
,2010-03-24 08:00,24,16.66,16.66,16.645,16.645,5
,2010-03-24 10:00,24,16.635,16.65,16.635,16.65,8
,2010-03-24 10:30,24,16.695,16.695,16.695,16.695,2
,2010-03-24 11:00,24,16.69,16.695,16.685,16.685,10
,2010-03-24 12:00,24,16.63,16.63,16.63,16.63,1
,2010-03-25 07:30,25,16.8,16.8,16.795,16.795,3
,2010-03-25 17:30,26,16.59,16.59,16.59,16.59,1
,2010-03-26 01:00,26,16.77,16.77,16.77,16.77,2
,2010-03-26 08:30,26,16.72,16.73,16.72,16.73,4
,2010-03-26 15:30,26,16.92,16.92,16.92,16.92,1
,2010-03-28 23:00,29,16.99,16.99,16.99,16.99,1
,2010-03-28 23:30,29,16.98,16.98,16.98,16.98,1
,2010-03-29 10:30,29,17.385,17.385,17.385,17.385,2