,2013-08-22 04:30,22,23.215,23.215,23.215,23.215,2
,2013-08-22 05:30,22,23.13,23.13,23.13,23.13,2
,2013-08-22 06:00,22,23.19,23.19,23.19,23.19,2
,2013-08-22 06:30,22,23.165,23.165,23.12,23.12,4
,2013-08-22 07:30,22,23.235,23.235,23.235,23.235,2
,2013-08-22 08:00,22,23.3,23.31,23.295,23.31,4
,2013-08-22 08:30,22,23.27,23.275,23.27,23.275,3
,2013-08-22 09:00,22,23.42,23.42,23.305,23.31,48
,2013-08-22 09:30,22,23.295,23.295,23.265,23.265,3
,2013-08-22 10:00,22,23.255,23.255,23.18,23.185,4
,2013-08-22 10:30,22,23.185,23.19,23.185,23.19,3
,2013-08-22 11:00,22,23.21,23.21,23.21,23.21,2
,2013-08-22 11:30,22,23.21,23.21,23.21,23.21,2
,2013-08-22 12:00,22,23.18,23.18,23.105,23.105,16
,2013-08-22 14:00,22,23.175,23.205,23.175,23.185,6
,2013-08-22 22:00,23,23.23,23.23,23.23,23.23,5
,2013-08-23 00:30,23,23.085,23.085,23.085,23.085,2
,2013-08-23 01:30,23,23.125,23.125,23.125,23.125,2
,2013-08-23 04:00,23,23.22,23.22,23.22,23.22,2
,2013-08-23 04:30,23,23.195,23.195,23.195,23.195,1
,2013-08-23 06:00,23,23.195,23.195,23.155,23.155,3
,2013-08-23 07:00,23,23.2,23.2,23.2,23.2,2
,2013-08-23 08:30,23,23.245,23.25,23.245,23.25,10
,2013-08-23 09:00,23,23.235,23.645,23.235,23.63,85
,2013-08-23 09:30,23,23.8,23.8,23.76,23.76,12
,2013-08-23 10:00,23,23.815,23.815,23.8,23.8,2
,2013-08-23 10:30,23,23.855,23.855,23.81,23.81,4
,2013-08-23 11:00,23,23.86,23.86,23.835,23.835,8
,2013-08-23 11:30,23,23.84,23.85,23.8,23.8,10
,2013-08-23 12:00,23,23.825,23.825,23.82,23.82,3
,2013-08-23 12:30,23,23.85,24,23.85,24,5
,2013-08-25 18:30,26,24.27,24.27,24.27,24.27,1
,2013-08-25 20:00,26,24.25,24.25,24.25,24.25,3
,2013-08-26 00:30,26,24.29,24.29,24.29,24.29,2
,2013-08-26 01:30,26,24.29,24.29,24.29,24.29,1
,2013-08-26 02:00,26,24.24,24.24,24.24,24.24,1
,2013-08-26 02:30,26,24.2,24.2,24.14,24.14,2
,2013-08-26 04:00,26,24.17,24.17,24.17,24.17,1
,2013-08-26 05:30,26,24.085,24.1,24.085,24.1,7
,2013-08-26 07:30,26,24.13,24.16,24.125,24.125,4
,2013-08-26 08:00,26,24.3,24.3,24.22,24.235,10
,2013-08-26 08:30,26,24.285,24.305,24.28,24.28,5
,2013-08-26 09:00,26,24.3,24.3,24.3,24.3,2
,2013-08-26 09:30,26,24.315,24.32,24.275,24.29,55
,2013-08-26 10:00,26,24.35,24.5,24.35,24.465,6
,2013-08-26 10:30,26,24.45,24.45,24.35,24.35,2
,2013-08-26 11:00,26,24.13,24.155,24.13,24.155,4
,2013-08-26 11:30,26,24.07,24.07,24.07,24.07,9
,2013-08-26 12:00,26,24.07,24.07,24.07,24.07,2
,2013-08-26 14:00,26,24.225,24.225,24.225,24.225,1
,2013-08-26 14:30,26,24.3,24.4,24.29,24.4,8
,2013-08-27 02:30,27,24.31,24.31,24.31,24.31,1
,2013-08-27 07:00,27,24.58,24.58,24.565,24.565,2
,2013-08-27 07:30,27,24.585,24.585,24.585,24.585,1
,2013-08-27 08:00,27,24.75,24.75,24.675,24.675,7
,2013-08-27 08:30,27,24.635,24.7,24.635,24.7,2
,2013-08-27 09:00,27,24.65,24.74,24.65,24.74,56
,2013-08-27 12:00,27,24.685,24.745,24.685,24.745,3
,2013-08-27 17:00,28,24.635,24.635,24.575,24.625,5
,2013-08-27 17:30,28,24.645,24.645,24.63,24.63,3
,2013-08-27 18:00,28,24.65,24.65,24.63,24.63,2
,2013-08-27 20:30,28,24.69,24.69,24.69,24.69,1
,2013-08-27 21:00,28,24.67,24.67,24.67,24.67,10
,2013-08-27 22:00,28,24.705,24.705,24.705,24.705,1
,2013-08-27 23:30,28,24.755,24.86,24.755,24.86,2
,2013-08-28 00:30,28,25.015,25.015,25.015,25.015,1
,2013-08-28 01:00,28,25.08,25.08,24.995,24.995,2
,2013-08-28 01:30,28,25,25,25,25,26
,2013-08-28 05:00,28,24.87,24.87,24.87,24.87,1
,2013-08-28 07:30,28,25,25,24.98,24.98,5
,2013-08-28 08:00,28,25.065,25.065,24.42,24.495,22
,2013-08-28 08:30,28,24.585,24.59,24.34,24.445,9
,2013-08-28 09:00,28,24.505,24.54,24.505,24.54,2
,2013-08-28 09:30,28,24.37,24.395,24.37,24.39,10
,2013-08-28 11:00,28,24.49,24.505,24.48,24.505,4
,2013-08-28 12:00,28,24.51,24.51,24.47,24.47,2
,2013-08-28 12:30,28,24.415,24.415,24.415,24.415,1
,2013-08-28 13:00,28,24.56,24.56,24.56,24.56,1
,2013-08-28 14:30,28,24.385,24.41,24.385,24.4,11
,2013-08-28 15:00,28,24.415,24.42,24.415,24.42,7
,2013-08-28 16:00,28,24.46,24.46,24.46,24.46,1
,2013-08-28 20:30,29,24.21,24.21,24.205,24.205,4
,2013-08-28 21:30,29,24.25,24.25,24.25,24.25,1
,2013-08-28 22:00,29,24.225,24.225,24.225,24.225,2
,2013-08-28 23:30,29,24.28,24.34,24.275,24.335,4
,2013-08-29 00:30,29,24.2,24.2,23.75,23.91,13
,2013-08-29 01:00,29,23.94,24.065,23.94,24.065,4
,2013-08-29 06:30,29,24.24,24.24,24.24,24.24,1
,2013-08-29 07:00,29,24.45,24.45,24.425,24.425,12
,2013-08-29 07:30,29,24.22,24.435,24.22,24.415,28
,2013-08-29 08:00,29,24.17,24.18,24.12,24.12,15
,2013-08-29 08:30,29,24.08,24.155,24.06,24.155,10
,2013-08-29 09:00,29,24.13,24.13,23.885,23.885,48
,2013-08-29 09:30,29,23.845,23.845,23.845,23.845,1
,2013-08-29 11:00,29,23.9,23.9,23.9,23.9,1
,2013-08-29 12:00,29,24.18,24.18,24.165,24.165,12
,2013-08-29 12:30,29,24.14,24.14,24.14,24.14,1
,2013-08-29 13:00,29,24.085,24.085,24.085,24.085,1
,2013-08-29 14:00,29,23.975,24,23.975,24,7
,2013-08-29 14:30,29,23.97,23.97,23.95,23.95,3
,2013-08-29 15:00,29,23.98,23.98,23.96,23.96,3
,2013-08-29 15:30,29,23.96,23.96,23.96,23.96,7
,2013-08-29 18:30,30,23.8,23.8,23.8,23.8,1
,2013-08-29 22:00,30,24.02,24.02,24.02,24.02,1
,2013-08-30 00:30,30,23.96,23.965,23.8,23.8,3
,2013-08-30 01:00,30,23.79,23.79,23.79,23.79,1
,2013-08-30 02:00,30,23.565,23.59,23.565,23.59,4
,2013-08-30 02:30,30,23.58,23.65,23.58,23.65,2
,2013-08-30 03:00,30,23.71,23.71,23.71,23.71,1
,2013-08-30 04:00,30,23.725,23.725,23.725,23.725,1
,2013-08-30 05:30,30,23.73,23.73,23.73,23.73,1
,2013-08-30 06:30,30,23.75,23.75,23.75,23.75,1
,2013-08-30 08:00,30,23.64,23.675,23.625,23.675,4
,2013-08-30 08:30,30,23.52,23.57,23.47,23.53,29
,2013-08-30 09:00,30,23.525,23.595,23.525,23.595,68
,2013-08-30 09:30,30,23.595,23.595,23.55,23.57,13
,2013-08-30 10:00,30,23.68,23.72,23.68,23.72,6
,2013-08-30 10:30,30,23.72,23.72,23.72,23.72,8
,2013-08-30 11:00,30,23.635,23.635,23.63,23.63,3
,2013-08-30 11:30,30,23.655,23.67,23.655,23.665,5
,2013-08-30 12:00,30,23.64,23.64,23.55,23.55,24
,2013-08-30 12:30,30,23.56,23.56,23.56,23.56,1
,2013-08-30 14:30,30,23.55,23.55,23.55,23.55,10
,2013-08-30 15:00,30,23.565,23.565,23.565,23.565,2
,2013-09-01 17:00,3,23.59,23.59,23.21,23.21,24
,2013-09-01 20:00,3,23.55,23.815,23.55,23.815,18
,2013-09-01 20:30,3,24.015,24.015,23.96,23.96,12
,2013-09-01 21:30,3,23.875,23.875,23.875,23.875,11
,2013-09-02 00:00,3,23.89,23.89,23.89,23.89,1
,2013-09-02 00:30,3,24,24,24,24,1
,2013-09-02 03:30,3,24.23,24.23,24.23,24.23,16
,2013-09-02 05:30,3,24.13,24.13,24.13,24.13,11
,2013-09-02 06:00,3,24.045,24.045,24.04,24.04,7
,2013-09-02 06:30,3,24.1,24.1,24.1,24.1,1
,2013-09-02 08:00,3,24.27,24.3,24.265,24.3,14
,2013-09-02 08:30,3,24.29,24.29,24.29,24.29,1
,2013-09-02 10:00,3,24.3,24.3,24.3,24.3,1
,2013-09-02 11:00,3,24.305,24.305,24.13,24.13,2
,2013-09-02 18:30,3,24.225,24.225,24.225,24.225,11
,2013-09-02 20:30,3,24.2,24.2,24.2,24.2,1
,2013-09-02 22:00,3,24.28,24.28,24.28,24.28,1
,2013-09-02 23:00,3,24.14,24.14,24.14,24.14,1
,2013-09-02 23:30,3,24.205,24.205,24.205,24.205,1
,2013-09-03 00:30,3,24.24,24.245,24.24,24.245,2
,2013-09-03 01:30,3,24.16,24.185,24.16,24.185,3
,2013-09-03 02:00,3,24.19,24.19,24.19,24.19,1
,2013-09-03 03:00,3,24.115,24.115,24.115,24.115,1
,2013-09-03 03:30,3,24.195,24.36,24.185,24.32,4
,2013-09-03 04:00,3,24.45,24.455,24.275,24.28,24
,2013-09-03 05:00,3,24.34,24.34,24.24,24.24,22
,2013-09-03 06:00,3,24.285,24.31,24.285,24.31,10
,2013-09-03 06:30,3,24.31,24.31,24.31,24.31,2
,2013-09-03 07:00,3,24.3,24.3,24.18,24.255,34
,2013-09-03 07:30,3,24.305,24.48,24.27,24.435,44
,2013-09-03 08:00,3,24.485,24.54,24.475,24.54,16
,2013-09-03 08:30,3,24.515,24.52,24.505,24.505,30
,2013-09-03 09:00,3,24.45,24.45,24.385,24.45,46
,2013-09-03 10:00,3,24.505,24.51,24.505,24.51,13
,2013-09-03 10:30,3,24.475,24.52,24.475,24.495,3
,2013-09-03 11:30,3,24.475,24.485,24.475,24.485,2
,2013-09-03 12:00,3,24.53,24.53,24.475,24.48,7
,2013-09-03 12:30,3,24.47,24.47,24.47,24.47,1
,2013-09-03 13:30,3,24.405,24.41,24.405,24.41,2
,2013-09-03 14:30,3,24.38,24.38,24.38,24.38,2
,2013-09-03 18:30,4,24.4,24.4,24.4,24.4,2
,2013-09-03 20:00,4,24.41,24.41,24.41,24.41,1
,2013-09-03 21:00,4,24.4,24.4,24.4,24.4,1
,2013-09-03 22:00,4,24.245,24.245,24.245,24.245,1
,2013-09-03 23:00,4,24.175,24.175,24.175,24.175,1
,2013-09-03 23:30,4,24.18,24.18,24.095,24.095,3
,2013-09-04 00:00,4,24.065,24.065,23.975,24.02,8
,2013-09-04 00:30,4,23.9,23.9,23.88,23.88,2
,2013-09-04 01:00,4,23.935,23.935,23.93,23.93,2
,2013-09-04 01:30,4,23.96,24.1,23.96,24.05,5
,2013-09-04 02:00,4,24.03,24.07,24.03,24.07,2
,2013-09-04 02:30,4,24.01,24.01,23.99,23.99,5
,2013-09-04 03:30,4,23.96,23.96,23.96,23.96,1
,2013-09-04 06:00,4,23.83,23.86,23.83,23.86,6
,2013-09-04 06:30,4,23.89,23.89,23.89,23.89,1
,2013-09-04 07:00,4,23.82,23.82,23.685,23.77,28
,2013-09-04 07:30,4,23.795,23.82,23.67,23.67,31
,2013-09-04 08:00,4,23.535,23.605,23.535,23.6,12
,2013-09-04 08:30,4,23.595,23.595,23.57,23.57,2
,2013-09-04 09:00,4,23.55,23.55,23.49,23.52,24
,2013-09-04 09:30,4,23.6,23.6,23.6,23.6,1
,2013-09-04 10:00,4,23.6,23.6,23.6,23.6,2
,2013-09-04 10:30,4,23.52,23.535,23.52,23.535,7
,2013-09-04 11:00,4,23.515,23.515,23.51,23.51,4
,2013-09-04 11:30,4,23.435,23.435,23.435,23.435,2
,2013-09-04 12:00,4,23.47,23.48,23.455,23.48,25
,2013-09-04 13:00,4,23.46,23.46,23.46,23.46,1
,2013-09-04 14:30,4,23.535,23.62,23.535,23.62,12
,2013-09-04 16:00,4,23.52,23.52,23.52,23.52,1
,2013-09-04 19:30,5,23.58,23.58,23.58,23.58,1
,2013-09-04 20:30,5,23.575,23.575,23.575,23.575,1
,2013-09-04 22:00,5,23.51,23.51,23.505,23.505,3
,2013-09-04 23:00,5,23.54,23.54,23.54,23.54,1
,2013-09-05 01:30,5,23.43,23.43,23.43,23.43,3
,2013-09-05 02:30,5,23.395,23.395,23.395,23.395,1
,2013-09-05 04:00,5,23.56,23.56,23.56,23.56,2
,2013-09-05 05:30,5,23.65,23.65,23.65,23.65,1
,2013-09-05 07:00,5,23.645,23.645,23.645,23.645,1
,2013-09-05 08:00,5,23.465,23.465,23.44,23.465,5
,2013-09-05 08:30,5,23.495,23.495,23.45,23.45,58
,2013-09-05 09:00,5,23.4,23.405,23.345,23.345,15
,2013-09-05 09:30,5,23.31,23.315,23.1,23.175,4
,2013-09-05 10:00,5,23.19,23.19,23.19,23.19,1
,2013-09-05 14:30,5,23.31,23.31,23.31,23.31,1
,2013-09-05 15:00,5,23.31,23.31,23.31,23.31,3
,2013-09-05 20:00,6,23.24,23.24,23.24,23.24,1
,2013-09-05 20:30,6,23.41,23.41,23.41,23.41,2
,2013-09-05 21:00,6,23.345,23.35,23.345,23.35,2
,2013-09-05 23:00,6,23.28,23.28,23.28,23.28,1
,2013-09-06 03:00,6,23.3,23.3,23.3,23.3,1
,2013-09-06 06:00,6,23.25,23.26,23.25,23.26,2
,2013-09-06 06:30,6,23.355,23.355,23.355,23.355,4
,2013-09-06 07:00,6,23.31,23.41,23.15,23.15,10
,2013-09-06 07:30,6,23.89,23.89,23.66,23.77,28
,2013-09-06 08:00,6,23.8,23.93,23.8,23.9,12
,2013-09-06 08:30,6,23.985,24.015,23.9,23.9,9
,2013-09-06 09:00,6,23.92,23.92,23.92,23.92,5
,2013-09-06 09:30,6,23.9,23.9,23.84,23.84,6
,2013-09-06 10:00,6,23.84,23.875,23.84,23.875,4
,2013-09-06 11:00,6,23.92,23.92,23.9,23.9,3
,2013-09-06 11:30,6,23.91,23.91,23.91,23.91,1
,2013-09-06 12:00,6,23.91,23.93,23.91,23.91,8
,2013-09-06 13:30,6,23.91,23.91,23.91,23.91,1
,2013-09-08 17:00,9,24.075,24.075,24.075,24.075,1
,2013-09-08 19:00,9,24,24,24,24,3
,2013-09-08 19:30,9,23.985,23.985,23.975,23.975,2
,2013-09-08 20:30,9,23.9,23.92,23.9,23.9,3
,2013-09-08 21:30,9,23.915,23.915,23.915,23.915,1
,2013-09-08 22:00,9,23.83,23.83,23.83,23.83,11
,2013-09-09 00:30,9,23.9,23.9,23.9,23.9,11
,2013-09-09 01:30,9,23.86,23.86,23.86,23.86,1
,2013-09-09 04:30,9,23.835,23.835,23.835,23.835,2
,2013-09-09 06:30,9,23.575,23.575,23.55,23.55,4
,2013-09-09 07:00,9,23.5,23.645,23.5,23.645,26
,2013-09-09 07:30,9,23.655,23.655,23.655,23.655,11
,2013-09-09 08:00,9,23.785,23.785,23.785,23.785,1
,2013-09-09 09:00,9,23.805,23.865,23.805,23.845,43
,2013-09-09 09:30,9,23.855,23.855,23.855,23.855,2
,2013-09-09 10:00,9,23.8,23.8,23.8,23.8,2
,2013-09-09 11:30,9,23.745,23.745,23.72,23.72,4
,2013-09-09 12:00,9,23.765,23.765,23.76,23.76,9
,2013-09-09 22:00,10,23.35,23.355,23.35,23.355,2
,2013-09-09 22:30,10,23.37,23.45,23.37,23.45,13
,2013-09-09 23:30,10,23.37,23.37,23.37,23.37,1
,2013-09-10 00:00,10,23.385,23.42,23.385,23.42,2
,2013-09-10 01:00,10,23.43,23.43,23.43,23.43,11
,2013-09-10 01:30,10,23.48,23.48,23.48,23.48,11
,2013-09-10 02:00,10,23.41,23.415,23.385,23.385,14
,2013-09-10 02:30,10,23.35,23.35,23.31,23.35,13
,2013-09-10 03:00,10,23.4,23.4,23.345,23.345,2
,2013-09-10 04:00,10,23.28,23.29,23.28,23.29,13
,2013-09-10 04:30,10,23.345,23.345,23.29,23.29,12
,2013-09-10 05:00,10,23.29,23.29,23.29,23.29,1
,2013-09-10 06:00,10,23.435,23.435,23.3,23.3,22
,2013-09-10 06:30,10,23.285,23.335,23.285,23.335,12
,2013-09-10 07:00,10,23.36,23.36,23.3,23.32,21
,2013-09-10 07:30,10,23.29,23.29,23.185,23.215,30
,2013-09-10 08:00,10,23.175,23.175,23.055,23.1,21
,2013-09-10 08:30,10,23.095,23.095,22.93,22.935,36
,2013-09-10 09:00,10,22.92,22.965,22.92,22.96,39
,2013-09-10 09:30,10,23.025,23.05,22.98,22.98,17
,2013-09-10 10:00,10,23.02,23.035,22.995,23.005,13
,2013-09-10 10:30,10,23.05,23.065,23.05,23.065,12
,2013-09-10 11:00,10,23.025,23.025,23.025,23.025,1
,2013-09-10 12:00,10,23.06,23.065,23.05,23.065,15
,2013-09-10 13:00,10,23.13,23.13,23.13,23.13,1
,2013-09-10 15:30,10,23.03,23.03,23.03,23.03,1
,2013-09-10 20:00,11,23,23,22.96,22.96,12
,2013-09-10 20:30,11,23.1,23.1,23.1,23.1,1
,2013-09-10 22:30,11,23.035,23.04,23.035,23.04,11
,2013-09-11 00:30,11,23.18,23.18,23.18,23.18,2
,2013-09-11 03:00,11,23.155,23.155,23.155,23.155,2
,2013-09-11 04:00,11,23.2,23.2,23.2,23.2,1
,2013-09-11 05:30,11,23.035,23.035,23.035,23.035,11
,2013-09-11 06:00,11,23.015,23.015,23.015,23.015,1
,2013-09-11 06:30,11,23.115,23.115,23.115,23.115,1
,2013-09-11 07:00,11,23.075,23.245,23.075,23.215,17
,2013-09-11 07:30,11,23.13,23.13,23.12,23.12,26
,2013-09-11 08:00,11,23.15,23.175,23.15,23.17,7
,2013-09-11 08:30,11,23.2,23.215,23.18,23.19,17
,2013-09-11 09:00,11,23.23,23.235,23.16,23.18,18
,2013-09-11 09:30,11,23.17,23.19,23.16,23.185,9
,2013-09-11 10:00,11,23.175,23.225,23.175,23.21,8
,2013-09-11 10:30,11,23.2,23.2,23.2,23.2,2
,2013-09-11 12:00,11,23.225,23.225,23.21,23.21,3
,2013-09-11 13:00,11,23.2,23.2,23.2,23.2,1
,2013-09-11 19:30,12,23.215,23.215,23.21,23.21,2
,2013-09-11 20:00,12,23.125,23.13,23.125,23.13,2
,2013-09-11 21:30,12,23.12,23.12,23.12,23.12,1
,2013-09-11 22:30,12,22.98,23.1,22.98,23.1,2
,2013-09-11 23:30,12,23.03,23.1,23.03,23.1,2
,2013-09-12 00:30,12,23,23,22.995,22.995,4
,2013-09-12 02:00,12,22.845,22.85,22.84,22.85,7
,2013-09-12 02:30,12,22.785,22.785,22.705,22.74,9
,2013-09-12 03:30,12,22.65,22.65,22.65,22.65,1
,2013-09-12 04:00,12,22.665,22.665,22.665,22.665,1
,2013-09-12 06:00,12,22.755,22.755,22.755,22.755,1
,2013-09-12 07:00,12,22.655,22.655,22.5,22.55,9
,2013-09-12 07:30,12,22.525,22.54,22.315,22.335,16
,2013-09-12 08:00,12,22.22,22.275,22.22,22.275,5
,2013-09-12 08:30,12,22.27,22.31,22.255,22.285,19
,2013-09-12 09:00,12,22.305,22.325,22.295,22.31,47
,2013-09-12 09:30,12,22.365,22.37,22.32,22.325,12
,2013-09-12 11:30,12,22.275,22.275,22.25,22.25,3
,2013-09-12 12:00,12,22.275,22.275,22.195,22.23,10
,2013-09-12 13:30,12,22.09,22.09,22.07,22.07,2
,2013-09-12 14:00,12,22,22.03,22,22,3
,2013-09-12 14:30,12,21.95,21.95,21.95,21.95,1
,2013-09-12 15:00,12,21.88,21.88,21.87,21.87,15
,2013-09-12 15:30,12,21.865,21.87,21.865,21.87,3
,2013-09-12 17:30,13,21.95,21.97,21.95,21.97,2
,2013-09-12 18:30,13,22.02,22.02,22.02,22.02,1
,2013-09-12 19:00,13,22.02,22.02,22.02,22.02,2
,2013-09-13 00:00,13,21.975,21.975,21.975,21.975,1
,2013-09-13 00:30,13,21.815,21.885,21.81,21.86,7
,2013-09-13 01:00,13,21.935,21.935,21.92,21.92,2
,2013-09-13 01:30,13,21.95,21.95,21.95,21.95,1
,2013-09-13 02:30,13,21.935,21.935,21.935,21.935,2
,2013-09-13 03:00,13,21.915,21.915,21.725,21.725,4
,2013-09-13 03:30,13,21.64,21.64,21.64,21.64,2
,2013-09-13 04:00,13,21.5,21.59,21.475,21.59,14
,2013-09-13 04:30,13,21.63,21.66,21.63,21.66,6
,2013-09-13 06:00,13,21.83,21.83,21.83,21.83,1
,2013-09-13 06:30,13,21.805,21.805,21.805,21.805,2
,2013-09-13 07:00,13,21.975,21.985,21.9,21.9,9
,2013-09-13 07:30,13,21.95,21.955,21.76,21.955,24
,2013-09-13 08:00,13,21.98,21.98,21.92,21.925,7
,2013-09-13 08:30,13,21.93,21.97,21.86,21.96,10
,2013-09-13 09:00,13,21.945,21.945,21.92,21.945,15
,2013-09-13 09:30,13,21.94,21.945,21.935,21.935,7
,2013-09-13 10:00,13,21.97,21.97,21.925,21.935,7
,2013-09-13 10:30,13,21.88,21.89,21.88,21.89,23
,2013-09-13 11:00,13,21.89,21.9,21.89,21.9,20
,2013-09-13 11:30,13,21.9,21.9,21.825,21.825,5
,2013-09-13 12:00,13,21.815,21.815,21.695,21.77,6
,2013-09-13 16:00,13,22.31,22.32,22.31,22.31,4
,2013-09-15 17:30,16,22.38,22.38,22.38,22.38,1
,2013-09-15 19:00,16,22.275,22.275,22.27,22.27,2
,2013-09-15 19:30,16,22.31,22.31,22.31,22.31,1
,2013-09-15 20:00,16,22.26,22.3,22.09,22.3,20
,2013-09-15 20:30,16,22.22,22.22,22.22,22.22,11
,2013-09-15 21:00,16,22.265,22.265,22.2,22.2,13
,2013-09-15 21:30,16,22.26,22.26,22.26,22.26,11
,2013-09-16 00:30,16,22.1,22.1,22.1,22.1,1
,2013-09-16 01:30,16,21.93,21.93,21.93,21.93,1
,2013-09-16 02:00,16,22.05,22.05,22.05,22.05,2
,2013-09-16 02:30,16,22.03,22.03,21.935,21.935,6
,2013-09-16 04:00,16,21.93,21.93,21.925,21.925,2
,2013-09-16 04:30,16,21.96,21.965,21.96,21.965,2
,2013-09-16 05:00,16,21.99,21.99,21.99,21.99,1
,2013-09-16 05:30,16,21.93,21.93,21.93,21.93,1
,2013-09-16 06:30,16,21.84,21.905,21.83,21.905,4
,2013-09-16 07:00,16,21.8,21.845,21.77,21.845,4
,2013-09-16 07:30,16,21.905,21.92,21.895,21.895,7
,2013-09-16 08:00,16,21.895,22.17,21.895,22.17,15
,2013-09-16 08:30,16,22.145,22.15,22.145,22.15,2
,2013-09-16 09:00,16,22.195,22.2,22.145,22.16,25
,2013-09-16 09:30,16,22.145,22.145,22.07,22.09,6
,2013-09-16 10:30,16,22.085,22.085,22.085,22.085,2
,2013-09-16 11:30,16,22.06,22.085,22.06,22.085,3
,2013-09-16 12:00,16,22.08,22.08,22.055,22.065,7
,2013-09-16 13:30,16,21.965,21.965,21.95,21.95,2
,2013-09-16 14:00,16,21.92,21.92,21.92,21.92,1
,2013-09-16 19:00,17,21.935,21.935,21.935,21.935,1
,2013-09-16 19:30,17,21.945,21.945,21.9,21.9,3
,2013-09-16 22:30,17,21.98,21.98,21.98,21.98,1
,2013-09-17 03:00,17,22.09,22.12,22.09,22.12,3
,2013-09-17 07:30,17,21.865,21.865,21.735,21.77,12
,2013-09-17 08:30,17,21.895,21.91,21.89,21.91,8
,2013-09-17 09:00,17,21.9,21.905,21.83,21.83,40
,2013-09-17 10:30,17,21.83,21.83,21.83,21.83,2
,2013-09-17 11:30,17,21.85,21.85,21.85,21.85,2
,2013-09-17 12:00,17,21.84,21.84,21.83,21.83,4
,2013-09-17 13:00,17,21.86,21.86,21.85,21.86,8
,2013-09-17 20:30,18,21.5,21.5,21.5,21.5,1
,2013-09-17 22:00,18,21.505,21.505,21.505,21.505,1
,2013-09-18 00:30,18,21.71,21.71,21.71,21.71,1
,2013-09-18 01:30,18,21.67,21.67,21.67,21.67,9
,2013-09-18 02:00,18,21.785,21.785,21.785,21.785,1
,2013-09-18 05:00,18,21.675,21.675,21.665,21.665,9
,2013-09-18 05:30,18,21.605,21.605,21.605,21.605,1
,2013-09-18 06:00,18,21.565,21.565,21.565,21.565,1
,2013-09-18 06:30,18,21.62,21.62,21.62,21.62,1
,2013-09-18 08:00,18,21.575,21.575,21.575,21.575,3
,2013-09-18 09:00,18,21.595,21.635,21.595,21.635,22
,2013-09-18 09:30,18,21.57,21.57,21.475,21.495,22
,2013-09-18 10:00,18,21.49,21.515,21.415,21.445,26
,2013-09-18 10:30,18,21.41,21.41,21.28,21.305,10
,2013-09-18 11:00,18,21.32,21.32,21.32,21.32,1
,2013-09-18 11:30,18,21.41,21.545,21.41,21.545,3
,2013-09-18 12:00,18,21.54,21.715,21.52,21.64,50
,2013-09-18 12:30,18,21.645,21.88,21.645,21.88,4
,2013-09-18 13:00,18,22.18,22.605,22.18,22.545,36
,2013-09-18 13:30,18,22.62,22.81,22.575,22.785,6
,2013-09-18 14:00,18,22.845,23.025,22.845,23.025,6
,2013-09-18 14:30,18,23.18,23.18,23.18,23.18,1
,2013-09-18 15:00,18,23.15,23.15,23.08,23.08,2
,2013-09-18 15:30,18,23.06,23.06,23.06,23.06,1
,2013-09-19 00:30,19,23.135,23.135,23.13,23.13,7
,2013-09-19 01:30,19,23.12,23.125,23.12,23.125,7
,2013-09-19 02:30,19,23.125,23.125,23.125,23.125,2
,2013-09-19 04:30,19,23,23,23,23,1
,2013-09-19 07:00,19,23.195,23.4,23.195,23.33,15
,2013-09-19 07:30,19,23.28,23.28,23.265,23.275,10
,2013-09-19 08:00,19,23.25,23.365,23.245,23.245,17
,2013-09-19 08:30,19,23.31,23.31,23.25,23.25,3
,2013-09-19 09:30,19,23.2,23.255,23.2,23.255,2
,2013-09-19 10:00,19,23.285,23.33,23.285,23.325,4
,2013-09-19 11:00,19,23.29,23.29,23.28,23.28,5
,2013-09-19 11:30,19,23.27,23.295,23.26,23.295,6
,2013-09-19 12:00,19,23.235,23.35,23.235,23.345,6
,2013-09-19 12:30,19,23.32,23.32,23.28,23.28,2
,2013-09-19 14:00,19,23.275,23.275,23.275,23.275,1
,2013-09-19 20:30,20,23.015,23.015,23.015,23.015,1
,2013-09-20 01:00,20,23.105,23.105,23.105,23.105,1
,2013-09-20 01:30,20,23,23,23,23,2
,2013-09-20 02:30,20,22.855,22.855,22.77,22.77,4
,2013-09-20 03:00,20,22.705,22.705,22.595,22.595,4
,2013-09-20 04:00,20,22.795,22.795,22.795,22.795,1
,2013-09-20 06:00,20,22.84,22.84,22.84,22.84,1
,2013-09-20 06:30,20,22.775,22.775,22.71,22.71,2
,2013-09-20 07:00,20,22.645,22.72,22.54,22.595,11
,2013-09-20 07:30,20,22.59,22.715,22.59,22.71,32
,2013-09-20 08:00,20,22.695,22.695,22.695,22.695,1
,2013-09-20 08:30,20,22.66,22.69,22.58,22.595,74
,2013-09-20 09:00,20,22.63,22.655,22.605,22.61,17
,2013-09-20 09:30,20,22.45,22.45,22.17,22.17,15
,2013-09-20 10:00,20,21.99,22.045,21.99,22.045,7
,2013-09-20 11:00,20,22.075,22.075,22,22,4
,2013-09-20 12:00,20,22.04,22.04,21.95,21.95,4
,2013-09-20 12:30,20,21.905,21.905,21.905,21.905,1
,2013-09-20 13:30,20,21.94,21.94,21.94,21.94,1
,2013-09-22 17:00,23,21.85,21.85,21.85,21.85,3
,2013-09-22 17:30,23,21.85,21.85,21.85,21.85,1
,2013-09-22 18:30,23,21.995,21.995,21.995,21.995,3
,2013-09-22 19:30,23,21.885,21.89,21.875,21.89,4
,2013-09-22 20:00,23,21.61,21.61,21.5,21.5,11
,2013-09-22 20:30,23,21.49,21.505,21.49,21.505,4
,2013-09-22 21:30,23,21.57,21.57,21.57,21.57,1
,2013-09-22 22:00,23,21.535,21.535,21.535,21.535,4
,2013-09-22 23:00,23,21.59,21.61,21.59,21.61,4
,2013-09-22 23:30,23,21.675,21.675,21.675,21.675,1
,2013-09-23 00:00,23,21.565,21.565,21.565,21.565,1
,2013-09-23 00:30,23,21.5,21.5,21.5,21.5,1
,2013-09-23 01:30,23,21.845,21.85,21.76,21.76,13
,2013-09-23 02:00,23,21.795,21.815,21.795,21.815,9
,2013-09-23 03:30,23,21.87,21.87,21.87,21.87,1
,2013-09-23 04:30,23,21.755,21.755,21.695,21.7,11
,2013-09-23 07:00,23,21.86,21.865,21.86,21.865,2
,2013-09-23 07:30,23,21.78,21.79,21.77,21.77,3
,2013-09-23 08:00,23,21.77,21.77,21.77,21.77,2
,2013-09-23 08:30,23,21.85,21.85,21.85,21.85,1
,2013-09-23 09:00,23,21.89,21.89,21.89,21.89,2
,2013-09-23 09:30,23,21.9,21.97,21.9,21.945,37
,2013-09-23 10:00,23,21.915,21.915,21.915,21.915,1
,2013-09-23 11:00,23,21.935,21.95,21.935,21.95,50
,2013-09-23 12:00,23,21.915,21.915,21.915,21.915,1
,2013-09-24 00:00,24,21.92,21.92,21.92,21.92,3
,2013-09-24 00:30,24,21.93,21.935,21.93,21.935,6
,2013-09-24 01:00,24,21.83,21.83,21.83,21.83,1
,2013-09-24 01:30,24,21.74,21.74,21.74,21.74,6
,2013-09-24 02:30,24,21.715,21.715,21.715,21.715,7
,2013-09-24 03:00,24,21.62,21.65,21.595,21.65,18
,2013-09-24 03:30,24,21.7,21.7,21.7,21.7,4
,2013-09-24 04:00,24,21.645,21.645,21.5,21.565,27
,2013-09-24 04:30,24,21.58,21.58,21.555,21.555,8
,2013-09-24 05:00,24,21.605,21.605,21.6,21.6,2
,2013-09-24 07:00,24,21.57,21.57,21.57,21.57,11
,2013-09-24 08:00,24,21.455,21.48,21.455,21.48,15
,2013-09-24 08:30,24,21.5,21.555,21.5,21.555,16
,2013-09-24 09:00,24,21.6,21.6,21.575,21.58,48
,2013-09-24 09:30,24,21.625,21.635,21.62,21.635,4
,2013-09-24 10:00,24,21.665,21.665,21.64,21.64,8
,2013-09-24 11:30,24,21.64,21.64,21.63,21.63,3
,2013-09-24 12:00,24,21.655,21.655,21.63,21.63,3
,2013-09-24 12:30,24,21.73,21.78,21.73,21.78,12
,2013-09-24 13:00,24,21.855,21.87,21.855,21.87,2
,2013-09-24 21:30,25,21.85,21.85,21.85,21.85,1
,2013-09-25 01:30,25,21.88,21.88,21.88,21.88,1
,2013-09-25 02:00,25,21.77,21.77,21.77,21.77,1
,2013-09-25 05:30,25,21.76,21.765,21.76,21.765,2
,2013-09-25 06:30,25,21.73,21.73,21.73,21.73,1
,2013-09-25 07:00,25,21.69,21.725,21.675,21.71,16
,2013-09-25 07:30,25,21.765,21.815,21.575,21.575,32
,2013-09-25 08:00,25,21.735,21.79,21.735,21.79,24
,2013-09-25 08:30,25,21.825,21.825,21.8,21.815,70
,2013-09-25 09:00,25,21.765,21.765,21.765,21.765,1
,2013-09-25 09:30,25,21.805,21.85,21.805,21.845,7
,2013-09-25 10:00,25,21.935,21.97,21.93,21.93,38
,2013-09-25 10:30,25,21.935,21.94,21.935,21.94,3
,2013-09-25 11:30,25,21.94,21.995,21.94,21.995,2
,2013-09-25 12:00,25,21.955,21.955,21.92,21.95,36
,2013-09-25 12:30,25,21.92,21.92,21.92,21.92,1
,2013-09-25 13:00,25,21.91,21.91,21.91,21.91,1
,2013-09-25 14:00,25,21.9,21.9,21.9,21.9,2
,2013-09-25 16:00,25,21.87,21.87,21.87,21.87,9
,2013-09-26 02:00,26,21.81,21.81,21.81,21.81,1
,2013-09-26 05:30,26,22.04,22.04,22.01,22.01,2
,2013-09-26 06:00,26,22.07,22.1,22.07,22.1,7
,2013-09-26 09:00,26,21.81,21.82,21.765,21.79,35
,2013-09-26 09:30,26,21.795,21.82,21.79,21.805,18
,2013-09-26 10:00,26,21.775,21.81,21.775,21.81,5
,2013-09-26 11:00,26,21.775,21.775,21.775,21.775,11
,2013-09-26 11:30,26,21.79,21.79,21.79,21.79,1
,2013-09-26 12:00,26,21.8,21.815,21.8,21.815,2
,2013-09-26 13:00,26,21.775,21.775,21.775,21.775,1
,2013-09-26 16:00,26,21.77,21.77,21.77,21.77,1
,2013-09-26 17:00,27,21.8,21.8,21.8,21.8,1
,2013-09-26 19:30,27,21.735,21.74,21.735,21.74,11
,2013-09-26 21:30,27,21.74,21.74,21.74,21.74,1
,2013-09-26 23:30,27,21.665,21.665,21.66,21.66,11
,2013-09-27 00:30,27,21.685,21.685,21.685,21.685,1
,2013-09-27 01:30,27,21.645,21.645,21.645,21.645,1
,2013-09-27 04:30,27,21.6,21.6,21.6,21.6,5
,2013-09-27 06:00,27,21.775,21.92,21.775,21.86,14
,2013-09-27 06:30,27,21.875,22.025,21.875,22.025,2
,2013-09-27 07:00,27,22.095,22.105,22.095,22.105,8
,2013-09-27 07:30,27,22.12,22.145,21.83,21.895,38
,2013-09-27 08:00,27,21.85,21.89,21.795,21.805,18
,2013-09-27 08:30,27,21.82,21.905,21.82,21.905,14
,2013-09-27 09:00,27,21.92,21.92,21.89,21.89,9
,2013-09-27 09:30,27,21.885,21.92,21.88,21.88,3
,2013-09-27 10:00,27,21.93,21.93,21.93,21.93,2
,2013-09-27 11:00,27,21.87,21.87,21.87,21.87,1
,2013-09-27 11:30,27,21.875,21.875,21.875,21.875,2
,2013-09-27 12:00,27,21.855,21.895,21.855,21.895,4
,2013-09-27 15:30,27,21.835,21.835,21.835,21.835,1
,2013-09-29 19:00,30,21.835,21.835,21.835,21.835,11
,2013-09-29 23:30,30,21.69,21.69,21.69,21.69,11
,2013-09-30 01:00,30,21.81,21.81,21.81,21.81,1
,2013-09-30 01:30,30,21.865,21.865,21.865,21.865,1
,2013-09-30 02:00,30,21.905,21.905,21.905,21.905,1
,2013-09-30 02:30,30,21.885,21.885,21.88,21.88,5
,2013-09-30 03:30,30,21.885,21.885,21.885,21.885,2
,2013-09-30 04:00,30,21.835,21.835,21.77,21.77,4
,2013-09-30 04:30,30,21.78,21.8,21.78,21.795,3
,2013-09-30 05:30,30,21.795,21.795,21.795,21.795,1
,2013-09-30 06:00,30,21.805,21.805,21.78,21.78,4
,2013-09-30 06:30,30,21.82,21.82,21.8,21.82,7
,2013-09-30 07:00,30,21.73,21.73,21.725,21.725,8
,2013-09-30 07:30,30,21.72,21.72,21.65,21.65,85
,2013-09-30 08:00,30,21.665,21.665,21.5,21.55,49
,2013-09-30 08:30,30,21.545,21.635,21.54,21.615,21
,2013-09-30 09:00,30,21.625,21.73,21.595,21.73,10
,2013-09-30 09:30,30,21.72,22.075,21.7,22.035,62
,2013-09-30 10:00,30,21.97,21.97,21.9,21.9,4
,2013-09-30 10:30,30,21.88,21.91,21.88,21.91,4
,2013-09-30 11:00,30,21.92,21.92,21.82,21.84,22
,2013-09-30 11:30,30,21.805,21.84,21.72,21.84,36
,2013-09-30 12:00,30,21.865,21.875,21.7,21.7,104
,2013-09-30 13:00,30,21.845,21.845,21.845,21.845,11
,2013-09-30 13:30,30,21.755,21.755,21.755,21.755,1
,2013-09-30 14:30,30,21.76,21.76,21.76,21.76,1
,2013-09-30 19:30,1,21.69,21.715,21.685,21.715,4
,2013-09-30 20:00,1,21.77,21.775,21.77,21.775,2
,2013-09-30 20:30,1,21.835,21.835,21.805,21.805,2
,2013-09-30 21:00,1,21.765,21.78,21.765,21.78,2
,2013-10-01 00:00,1,21.76,21.76,21.76,21.76,1
,2013-10-01 00:30,1,21.81,21.81,21.81,21.81,1
,2013-10-01 01:00,1,21.79,21.92,21.79,21.92,7
,2013-10-01 01:30,1,21.955,22.01,21.955,22,24
,2013-10-01 02:00,1,21.99,21.99,21.935,21.945,7
,2013-10-01 06:00,1,21.7,21.7,21.7,21.7,1
,2013-10-01 06:30,1,21.68,21.68,21.68,21.68,1
,2013-10-01 07:00,1,21.5,21.5,21.335,21.335,19
,2013-10-01 07:30,1,21.25,21.25,20.75,20.94,146
,2013-10-01 08:00,1,20.905,21.025,20.905,21.025,24
,2013-10-01 08:30,1,20.945,20.95,20.755,20.91,30
,2013-10-01 09:00,1,20.82,20.9,20.82,20.9,2
,2013-10-01 09:30,1,20.835,20.835,20.69,20.79,29
,2013-10-01 10:00,1,20.76,20.8,20.76,20.8,4
,2013-10-01 10:30,1,20.86,20.86,20.86,20.86,1
,2013-10-01 11:00,1,20.845,20.845,20.83,20.83,8
,2013-10-01 11:30,1,20.81,21,20.81,21,2
,2013-10-01 12:00,1,21.01,21.24,21.01,21.19,41
,2013-10-01 12:30,1,21.17,21.185,21.145,21.185,27
,2013-10-01 13:00,1,21.18,21.195,21.18,21.195,12
,2013-10-01 13:30,1,21.285,21.285,21.285,21.285,1
,2013-10-01 14:00,1,21.285,21.285,21.285,21.285,1
,2013-10-01 14:30,1,21.335,21.335,21.335,21.335,1
,2013-10-01 15:00,1,21.19,21.19,21.19,21.19,11
,2013-10-01 19:00,2,21.1,21.1,21.095,21.1,4
,2013-10-01 19:30,2,21.085,21.11,21.085,21.11,13
,2013-10-01 20:30,2,21.165,21.165,21.115,21.115,10
,2013-10-01 21:30,2,21.225,21.225,21.225,21.225,1
,2013-10-01 23:00,2,21.145,21.145,21.145,21.145,1
,2013-10-02 01:00,2,21.23,21.23,21.23,21.23,1
,2013-10-02 02:30,2,21.115,21.115,21.115,21.115,1
,2013-10-02 03:00,2,21.185,21.185,21.185,21.185,1
,2013-10-02 03:30,2,21.18,21.18,21.18,21.18,1
,2013-10-02 06:00,2,21.28,21.28,21.28,21.28,1
,2013-10-02 06:30,2,21.31,21.31,21.31,21.31,11
,2013-10-02 07:00,2,21.47,21.47,21.34,21.34,34
,2013-10-02 07:30,2,21.405,21.5,21.36,21.5,13
,2013-10-02 08:00,2,21.5,21.5,21.375,21.385,12
,2013-10-02 08:30,2,21.39,21.47,21.385,21.43,8
,2013-10-02 09:00,2,21.6,21.85,21.6,21.85,25
,2013-10-02 09:30,2,21.925,22.01,21.915,21.915,62
,2013-10-02 10:00,2,21.965,21.965,21.795,21.795,74
,2013-10-02 10:30,2,21.895,21.895,21.87,21.87,12
,2013-10-02 11:00,2,21.93,21.93,21.79,21.79,22
,2013-10-02 11:30,2,21.81,21.815,21.805,21.805,12
,2013-10-02 12:00,2,21.82,21.945,21.82,21.93,27
,2013-10-02 12:30,2,21.825,21.825,21.825,21.825,11
,2013-10-02 14:30,2,21.8,21.8,21.78,21.78,2
,2013-10-02 17:30,3,21.805,21.805,21.805,21.805,1
,2013-10-02 18:00,3,21.78,21.78,21.78,21.78,1
,2013-10-02 18:30,3,21.77,21.77,21.77,21.77,1
,2013-10-02 19:00,3,21.755,21.755,21.75,21.75,2
,2013-10-02 19:30,3,21.78,21.78,21.77,21.77,2
,2013-10-03 00:00,3,21.73,21.735,21.73,21.735,2
,2013-10-03 03:00,3,21.63,21.635,21.63,21.635,2
,2013-10-03 04:00,3,21.705,21.705,21.705,21.705,1
,2013-10-03 07:00,3,21.5,21.535,21.5,21.535,4
,2013-10-03 07:30,3,21.6,21.62,21.57,21.62,57
,2013-10-03 08:00,3,21.615,21.66,21.615,21.66,8
,2013-10-03 08:30,3,21.66,21.665,21.615,21.665,10
,2013-10-03 09:00,3,21.71,21.835,21.71,21.715,41
,2013-10-03 10:00,3,21.625,21.76,21.625,21.76,6
,2013-10-03 10:30,3,21.77,21.825,21.75,21.825,7
,2013-10-03 12:00,3,21.825,21.825,21.825,21.825,1
,2013-10-03 13:00,3,21.78,21.78,21.78,21.78,1
,2013-10-03 19:00,4,21.79,21.795,21.79,21.79,4
,2013-10-03 23:30,4,21.715,21.725,21.7,21.725,5
,2013-10-04 01:30,4,21.755,21.755,21.755,21.755,1
,2013-10-04 07:30,4,21.9,21.9,21.9,21.9,51
,2013-10-04 08:00,4,21.83,21.905,21.83,21.905,15
,2013-10-04 08:30,4,21.835,21.835,21.685,21.685,21
,2013-10-04 09:00,4,21.68,21.68,21.635,21.635,21
,2013-10-04 09:30,4,21.735,21.735,21.715,21.715,2
,2013-10-04 10:00,4,21.725,21.725,21.725,21.725,1
,2013-10-04 10:30,4,21.68,21.68,21.68,21.68,4
,2013-10-04 12:00,4,21.795,21.84,21.795,21.84,20
,2013-10-04 12:30,4,21.785,21.785,21.785,21.785,1
,2013-10-04 13:00,4,21.79,21.79,21.79,21.79,2
,2013-10-06 19:30,7,21.87,21.87,21.87,21.87,1
,2013-10-06 20:00,7,21.855,21.855,21.855,21.855,1
,2013-10-06 22:30,7,21.805,21.805,21.805,21.805,1
,2013-10-07 01:00,7,21.865,21.885,21.865,21.885,4
,2013-10-07 01:30,7,21.85,21.85,21.85,21.85,1
,2013-10-07 02:00,7,21.735,21.735,21.735,21.735,1
,2013-10-07 02:30,7,21.755,21.755,21.755,21.755,1
,2013-10-07 06:00,7,21.86,21.985,21.86,21.975,7
,2013-10-07 06:30,7,21.97,21.97,21.96,21.96,4
,2013-10-07 07:30,7,22,22,22,22,42
,2013-10-07 08:00,7,22.06,22.06,22,22,9
,2013-10-07 08:30,7,22.015,22.48,22.015,22.32,60
,2013-10-07 09:00,7,22.345,22.35,22.315,22.33,7
,2013-10-07 09:30,7,22.34,22.345,22.285,22.29,6
,2013-10-07 10:00,7,22.315,22.455,22.315,22.41,35
,2013-10-07 10:30,7,22.41,22.425,22.41,22.425,2
,2013-10-07 11:00,7,22.45,22.45,22.45,22.45,1
,2013-10-07 11:30,7,22.4,22.4,22.38,22.38,2
,2013-10-07 12:00,7,22.425,22.435,22.425,22.425,5
,2013-10-07 12:30,7,22.4,22.4,22.4,22.4,1
,2013-10-07 13:00,7,22.35,22.35,22.35,22.35,2
,2013-10-07 13:30,7,22.365,22.365,22.365,22.365,1
,2013-10-07 14:00,7,22.36,22.37,22.36,22.37,2
,2013-10-07 14:30,7,22.36,22.37,22.36,22.37,2
,2013-10-07 15:00,7,22.4,22.4,22.4,22.4,1
,2013-10-07 15:30,7,22.425,22.425,22.425,22.425,1
,2013-10-07 19:00,8,22.365,22.365,22.335,22.335,2
,2013-10-07 19:30,8,22.34,22.34,22.28,22.28,5
,2013-10-07 20:00,8,22.315,22.315,22.315,22.315,1
,2013-10-07 21:00,8,22.43,22.46,22.43,22.46,4
,2013-10-07 21:30,8,22.435,22.455,22.43,22.43,21
,2013-10-07 22:00,8,22.43,22.43,22.425,22.43,20
,2013-10-08 00:00,8,22.39,22.39,22.39,22.39,7
,2013-10-08 00:30,8,22.42,22.42,22.42,22.42,3
,2013-10-08 01:00,8,22.45,22.45,22.45,22.45,10
,2013-10-08 01:30,8,22.44,22.44,22.44,22.44,4
,2013-10-08 03:30,8,22.385,22.385,22.385,22.385,1
,2013-10-08 05:30,8,22.4,22.4,22.38,22.38,2
,2013-10-08 06:30,8,22.35,22.355,22.35,22.355,2
,2013-10-08 07:00,8,22.285,22.285,22.21,22.21,7
,2013-10-08 07:30,8,22.25,22.415,22.25,22.415,79
,2013-10-08 08:00,8,22.445,22.495,22.425,22.465,14
,2013-10-08 08:30,8,22.445,22.53,22.44,22.5,21
,2013-10-08 09:00,8,22.505,22.52,22.485,22.49,15
,2013-10-08 09:30,8,22.52,22.545,22.52,22.535,35
,2013-10-08 10:00,8,22.495,22.495,22.495,22.495,1
,2013-10-08 10:30,8,22.495,22.495,22.445,22.445,3
,2013-10-08 11:00,8,22.46,22.46,22.46,22.46,2
,2013-10-08 11:30,8,22.445,22.445,22.445,22.445,1
,2013-10-08 12:00,8,22.485,22.49,22.48,22.48,5
,2013-10-08 14:00,8,22.385,22.385,22.35,22.35,3
,2013-10-08 17:30,9,22.345,22.345,22.345,22.345,1
,2013-10-08 19:30,9,22.39,22.39,22.37,22.37,2
,2013-10-08 20:30,9,22.395,22.4,22.395,22.4,32
,2013-10-08 21:00,9,22.36,22.36,22.36,22.36,1
,2013-10-08 22:00,9,22.38,22.38,22.38,22.38,32
,2013-10-08 23:00,9,22.32,22.32,22.32,22.32,1
,2013-10-09 01:30,9,22.34,22.34,22.335,22.335,2
,2013-10-09 02:00,9,22.305,22.305,22.3,22.3,2
,2013-10-09 03:00,9,22.405,22.405,22.4,22.4,2
,2013-10-09 04:00,9,22.27,22.27,22.095,22.095,17
,2013-10-09 05:30,9,22.2,22.24,22.2,22.24,12
,2013-10-09 07:00,9,22.115,22.115,21.88,21.95,48
,2013-10-09 07:30,9,21.93,21.98,21.92,21.97,19
,2013-10-09 08:00,9,21.935,22.05,21.935,22.015,16
,2013-10-09 08:30,9,22.005,22.04,22,22.01,13
,2013-10-09 09:00,9,22.01,22.01,21.86,21.86,10
,2013-10-09 09:30,9,21.9,21.94,21.9,21.92,6
,2013-10-09 10:00,9,21.925,21.935,21.915,21.915,7
,2013-10-09 12:00,9,21.96,21.975,21.94,21.975,34
,2013-10-09 12:30,9,22.05,22.055,22.05,22.055,11
,2013-10-09 20:00,10,21.94,21.94,21.94,21.94,1
,2013-10-09 21:30,10,21.95,21.95,21.95,21.95,1
,2013-10-09 22:00,10,21.95,21.95,21.925,21.925,3
,2013-10-09 23:30,10,21.92,21.92,21.88,21.88,2
,2013-10-10 00:00,10,21.89,21.89,21.89,21.89,1
,2013-10-10 00:30,10,21.94,21.94,21.94,21.94,11
,2013-10-10 01:30,10,21.91,21.91,21.91,21.91,1
,2013-10-10 05:30,10,21.93,21.93,21.93,21.93,1
,2013-10-10 06:00,10,21.95,21.99,21.95,21.99,2
,2013-10-10 06:30,10,22.015,22.015,22.015,22.015,3
,2013-10-10 07:00,10,22.01,22.01,22.01,22.01,4
,2013-10-10 07:30,10,22.195,22.205,22.02,22.02,19
,2013-10-10 08:00,10,21.965,21.995,21.94,21.96,14
,2013-10-10 08:30,10,21.935,21.95,21.935,21.95,4
,2013-10-10 09:00,10,21.965,21.985,21.965,21.985,37
,2013-10-10 09:30,10,22,22.005,21.985,21.985,6
,2013-10-10 10:00,10,22.005,22.005,21.985,21.985,11
,2013-10-10 11:30,10,21.975,21.98,21.975,21.975,4
,2013-10-10 12:00,10,21.98,21.98,21.955,21.955,3
,2013-10-10 12:30,10,21.94,21.94,21.94,21.94,1
,2013-10-10 13:00,10,21.905,21.905,21.905,21.905,4
,2013-10-10 14:00,10,21.9,21.9,21.835,21.835,14
,2013-10-10 15:00,10,21.65,21.65,21.65,21.65,1
,2013-10-10 16:00,10,21.725,21.725,21.725,21.725,11
,2013-10-10 17:00,11,21.735,21.735,21.68,21.685,3
,2013-10-10 18:00,11,21.71,21.71,21.71,21.71,1
,2013-10-10 20:00,11,21.72,21.72,21.72,21.72,11
,2013-10-10 20:30,11,21.72,21.74,21.72,21.74,12
,2013-10-10 23:00,11,21.75,21.765,21.75,21.765,2
,2013-10-11 01:00,11,21.66,21.66,21.66,21.66,11
,2013-10-11 01:30,11,21.675,21.675,21.655,21.655,2
,2013-10-11 03:00,11,21.635,21.635,21.635,21.635,1
,2013-10-11 03:30,11,21.58,21.62,21.58,21.62,3
,2013-10-11 06:00,11,21.58,21.58,21.58,21.58,1
,2013-10-11 06:30,11,21.6,21.675,21.6,21.625,3
,2013-10-11 07:00,11,21.62,21.62,21.56,21.56,16
,2013-10-11 07:30,11,21.54,21.545,21,21.195,96
,2013-10-11 08:00,11,21.33,21.33,21.265,21.31,25
,2013-10-11 08:30,11,21.3,21.325,21.255,21.27,14
,2013-10-11 09:00,11,21.25,21.26,21.25,21.26,3
,2013-10-11 09:30,11,21.27,21.29,21.245,21.28,16
,2013-10-11 10:00,11,21.31,21.31,21.295,21.295,5
,2013-10-11 10:30,11,21.275,21.315,21.275,21.315,7
,2013-10-11 11:00,11,21.305,21.305,21.305,21.305,1
,2013-10-11 11:30,11,21.295,21.32,21.295,21.32,15
,2013-10-11 12:00,11,21.295,21.31,21.295,21.31,2
,2013-10-11 12:30,11,21.305,21.305,21.305,21.305,1
,2013-10-11 13:30,11,21.31,21.31,21.31,21.31,1
,2013-10-11 15:30,11,21.4,21.4,21.4,21.4,1
,2013-10-13 17:30,14,21.385,21.385,21.385,21.385,1
,2013-10-13 18:30,14,21.38,21.38,21.38,21.38,1
,2013-10-13 19:30,14,21.345,21.345,21.34,21.34,2
,2013-10-13 20:00,14,21.32,21.325,21.17,21.305,20
,2013-10-13 20:30,14,21.28,21.28,21.23,21.24,12
,2013-10-13 21:30,14,21.215,21.22,21.21,21.22,40
,2013-10-13 22:00,14,21.215,21.215,21.215,21.215,10
,2013-10-14 00:30,14,21.285,21.285,21.285,21.285,1
,2013-10-14 01:30,14,21.39,21.39,21.39,21.39,1
,2013-10-14 02:30,14,21.475,21.475,21.475,21.475,1
,2013-10-14 03:30,14,21.405,21.405,21.405,21.405,2
,2013-10-14 04:00,14,21.405,21.405,21.405,21.405,1
,2013-10-14 06:00,14,21.58,21.58,21.58,21.58,11
,2013-10-14 06:30,14,21.56,21.56,21.56,21.56,1
,2013-10-14 07:00,14,21.675,21.715,21.635,21.635,41
,2013-10-14 07:30,14,21.665,21.67,21.635,21.64,20
,2013-10-14 08:00,14,21.53,21.545,21.53,21.545,4
,2013-10-14 08:30,14,21.57,21.57,21.565,21.565,2
,2013-10-14 09:00,14,21.545,21.565,21.545,21.565,9
,2013-10-14 09:30,14,21.565,21.585,21.555,21.57,16
,2013-10-14 10:00,14,21.55,21.55,21.55,21.55,1
,2013-10-14 12:00,14,21.485,21.485,21.43,21.43,5
,2013-10-14 12:30,14,21.415,21.435,21.415,21.435,3
,2013-10-14 13:30,14,21.485,21.485,21.43,21.43,2
,2013-10-14 14:30,14,21.375,21.38,21.335,21.335,13
,2013-10-14 19:00,15,21.3,21.3,21.275,21.29,6
,2013-10-14 22:30,15,21.205,21.205,21.205,21.205,1
,2013-10-15 00:30,15,21.205,21.24,21.205,21.23,4
,2013-10-15 01:00,15,21.16,21.165,21.12,21.165,5
,2013-10-15 01:30,15,21.185,21.19,21.175,21.185,6
,2013-10-15 02:00,15,21.195,21.2,21.195,21.2,2
,2013-10-15 02:30,15,21.075,21.075,20.99,21,37
,2013-10-15 03:00,15,21.055,21.055,21.055,21.055,1
,2013-10-15 03:30,15,20.93,20.93,20.82,20.82,33
,2013-10-15 04:00,15,20.7,20.7,20.7,20.7,1
,2013-10-15 04:30,15,20.81,20.81,20.8,20.8,2
,2013-10-15 05:30,15,20.7,20.7,20.7,20.7,9
,2013-10-15 06:00,15,20.67,20.68,20.6,20.675,19
,2013-10-15 06:30,15,20.86,20.86,20.825,20.825,9
,2013-10-15 07:00,15,20.8,20.8,20.715,20.785,13
,2013-10-15 07:30,15,20.79,20.945,20.72,20.945,17
,2013-10-15 08:00,15,21.04,21.18,21.02,21.17,45
,2013-10-15 08:30,15,21.16,21.315,21.15,21.27,38
,2013-10-15 09:00,15,21.235,21.26,21.235,21.24,15
,2013-10-15 09:30,15,21.245,21.245,21.24,21.24,9
,2013-10-15 10:30,15,21.19,21.19,21.18,21.18,2
,2013-10-15 11:00,15,21.215,21.215,21.19,21.19,5
,2013-10-15 11:30,15,21.21,21.21,21.205,21.205,3
,2013-10-15 12:00,15,21.24,21.25,21.235,21.25,60
,2013-10-15 12:30,15,21.285,21.285,21.285,21.285,1
,2013-10-15 13:30,15,21.385,21.555,21.385,21.385,19
,2013-10-15 14:00,15,21.32,21.32,21.32,21.32,1
,2013-10-15 15:00,15,21.39,21.39,21.39,21.39,2
,2013-10-15 17:00,16,21.38,21.38,21.38,21.38,1
,2013-10-15 18:30,16,21.23,21.245,21.23,21.245,2
,2013-10-15 21:30,16,21.395,21.395,21.365,21.365,2
,2013-10-15 22:30,16,21.335,21.34,21.335,21.34,42
,2013-10-16 01:30,16,21.37,21.42,21.37,21.42,9
,2013-10-16 05:30,16,21.4,21.4,21.4,21.4,11
,2013-10-16 06:00,16,21.315,21.315,21.315,21.315,1
,2013-10-16 06:30,16,21.27,21.27,21.215,21.215,2
,2013-10-16 07:00,16,21.28,21.295,21.28,21.295,7
,2013-10-16 07:30,16,21.265,21.345,21.205,21.345,34
,2013-10-16 08:00,16,21.405,21.405,21.33,21.355,19
,2013-10-16 08:30,16,21.37,21.375,21.27,21.27,35
,2013-10-16 09:00,16,21.305,21.305,21.22,21.265,25
,2013-10-16 09:30,16,21.305,21.305,21.24,21.255,18
,2013-10-16 10:30,16,21.26,21.285,21.26,21.285,4
,2013-10-16 11:00,16,21.27,21.28,21.27,21.28,2
,2013-10-16 11:30,16,21.46,21.46,21.43,21.43,7
,2013-10-16 12:00,16,21.385,21.425,21.385,21.425,5
,2013-10-16 12:30,16,21.44,21.44,21.44,21.44,1
,2013-10-16 13:30,16,21.38,21.38,21.38,21.38,1
,2013-10-16 14:30,16,21.36,21.36,21.36,21.36,1
,2013-10-16 15:30,16,21.43,21.43,21.43,21.43,1
,2013-10-16 16:00,16,21.43,21.43,21.43,21.43,1
,2013-10-16 18:00,17,21.38,21.38,21.38,21.38,1
,2013-10-16 18:30,17,21.385,21.385,21.385,21.385,1
,2013-10-16 19:00,17,21.375,21.495,21.375,21.465,8
,2013-10-16 19:30,17,21.49,21.49,21.48,21.48,9
,2013-10-16 20:00,17,21.595,21.595,21.59,21.59,11
,2013-10-16 21:00,17,21.4,21.4,21.4,21.4,1
,2013-10-16 21:30,17,21.365,21.365,21.35,21.355,4
,2013-10-16 22:00,17,21.335,21.335,21.335,21.335,1
,2013-10-17 00:00,17,21.305,21.305,21.28,21.28,3
,2013-10-17 00:30,17,21.255,21.255,21.255,21.255,1
,2013-10-17 01:30,17,21.23,21.23,21.2,21.2,3
,2013-10-17 02:00,17,21.2,21.335,21.2,21.335,12
,2013-10-17 02:30,17,21.88,22.18,21.88,22.18,25
,2013-10-17 03:00,17,22.115,22.115,21.785,21.865,49
,2013-10-17 03:30,17,21.83,21.9,21.83,21.89,4
,2013-10-17 04:00,17,21.86,21.875,21.86,21.875,9
,2013-10-17 04:30,17,21.815,21.815,21.815,21.815,1
,2013-10-17 05:00,17,21.815,21.815,21.815,21.815,1
,2013-10-17 06:00,17,21.85,22.02,21.85,21.985,23
,2013-10-17 06:30,17,21.895,21.91,21.895,21.9,4
,2013-10-17 07:00,17,21.94,22.235,21.94,22.2,36
,2013-10-17 07:30,17,22.09,22.09,21.86,21.905,55
,2013-10-17 08:00,17,21.825,21.84,21.765,21.765,16
,2013-10-17 08:30,17,21.855,21.855,21.85,21.85,2
,2013-10-17 09:00,17,21.845,21.845,21.84,21.84,2
,2013-10-17 09:30,17,21.85,21.9,21.85,21.88,12
,2013-10-17 10:00,17,21.855,21.87,21.835,21.865,4
,2013-10-17 10:30,17,21.88,21.965,21.88,21.965,3
,2013-10-17 11:00,17,21.935,21.94,21.91,21.91,7
,2013-10-17 11:30,17,21.93,21.93,21.93,21.93,2
,2013-10-17 12:00,17,21.985,22.015,21.985,22,5
,2013-10-17 13:00,17,21.99,22,21.99,22,4
,2013-10-17 14:00,17,21.95,21.95,21.86,21.86,3
,2013-10-17 15:00,17,21.88,21.885,21.88,21.885,2
,2013-10-17 19:30,18,21.9,21.9,21.9,21.9,1
,2013-10-17 20:00,18,21.875,21.875,21.87,21.87,2
,2013-10-17 21:30,18,21.845,21.845,21.83,21.83,2
,2013-10-17 22:30,18,21.88,21.88,21.88,21.88,1
,2013-10-17 23:00,18,21.83,21.83,21.83,21.83,1
,2013-10-18 01:00,18,21.855,21.855,21.855,21.855,1
,2013-10-18 01:30,18,21.98,21.98,21.98,21.98,1
,2013-10-18 02:00,18,21.96,21.96,21.96,21.96,1
,2013-10-18 02:30,18,21.985,21.985,21.975,21.975,2
,2013-10-18 03:30,18,21.935,21.985,21.935,21.985,2
,2013-10-18 04:00,18,21.965,21.965,21.965,21.965,4
,2013-10-18 04:30,18,21.995,21.995,21.995,21.995,1
,2013-10-18 05:30,18,21.97,21.97,21.97,21.97,1
,2013-10-18 06:00,18,21.94,21.94,21.915,21.915,3
,2013-10-18 06:30,18,21.925,21.925,21.89,21.89,3
,2013-10-18 07:00,18,21.85,22.02,21.85,22.005,20
,2013-10-18 07:30,18,21.99,22.085,21.94,22.06,30
,2013-10-18 08:00,18,22.075,22.075,21.94,21.94,29
,2013-10-18 08:30,18,21.955,21.99,21.935,21.99,42
,2013-10-18 09:00,18,21.985,22.02,21.985,22.005,16
,2013-10-18 09:30,18,22,22.025,21.985,21.985,52
,2013-10-18 10:00,18,21.995,22.005,21.975,21.985,31
,2013-10-18 10:30,18,21.995,21.995,21.98,21.995,7
,2013-10-18 11:00,18,21.975,21.975,21.975,21.975,1
,2013-10-18 11:30,18,21.97,21.97,21.93,21.93,3
,2013-10-18 12:00,18,21.935,21.97,21.935,21.97,5
,2013-10-18 13:00,18,21.935,21.935,21.935,21.935,1
,2013-10-18 14:00,18,21.965,21.965,21.965,21.965,3
,2013-10-18 14:30,18,21.94,21.94,21.94,21.94,1
,2013-10-18 15:00,18,21.955,21.955,21.955,21.955,1
,2013-10-20 19:00,21,21.97,21.97,21.97,21.97,2
,2013-10-20 21:30,21,22.16,22.16,22.13,22.13,3
,2013-10-20 22:00,21,22.115,22.18,22.115,22.175,4
,2013-10-20 22:30,21,22.17,22.17,22.17,22.17,1
,2013-10-20 23:30,21,22.18,22.18,22.17,22.17,5
,2013-10-21 01:30,21,22.31,22.31,22.3,22.3,4
,2013-10-21 02:00,21,22.315,22.32,22.315,22.32,3
,2013-10-21 03:00,21,22.21,22.23,22.21,22.23,2
,2013-10-21 04:00,21,22.215,22.215,22.215,22.215,2
,2013-10-21 04:30,21,22.19,22.19,22.19,22.19,1
,2013-10-21 06:00,21,22.185,22.195,22.185,22.195,3
,2013-10-21 06:30,21,22.18,22.185,22.18,22.185,3
,2013-10-21 07:00,21,22.185,22.23,22.175,22.23,20
,2013-10-21 07:30,21,22.185,22.3,22.155,22.27,9
,2013-10-21 08:00,21,22.255,22.365,22.255,22.35,34
,2013-10-21 08:30,21,22.345,22.35,22.325,22.335,25
,2013-10-21 09:00,21,22.325,22.345,22.32,22.34,53
,2013-10-21 09:30,21,22.34,22.345,22.32,22.32,44
,2013-10-21 10:00,21,22.335,22.335,22.24,22.28,27
,2013-10-21 10:30,21,22.29,22.305,22.29,22.305,9
,2013-10-21 11:00,21,22.34,22.34,22.34,22.34,2
,2013-10-21 12:00,21,22.315,22.335,22.305,22.33,12
,2013-10-21 13:00,21,22.3,22.3,22.27,22.27,7
,2013-10-21 20:00,22,22.2,22.2,22.15,22.15,9
,2013-10-21 20:30,22,22.15,22.15,22.15,22.15,2
,2013-10-22 01:00,22,22.23,22.23,22.225,22.225,10
,2013-10-22 01:30,22,22.225,22.225,22.18,22.18,5
,2013-10-22 02:30,22,22.195,22.225,22.195,22.225,13
,2013-10-22 07:00,22,22.085,22.305,22.085,22.22,19
,2013-10-22 07:30,22,22.245,22.745,22.245,22.605,60
,2013-10-22 08:00,22,22.45,22.57,22.45,22.555,19
,2013-10-22 08:30,22,22.545,22.605,22.54,22.6,10
,2013-10-22 09:00,22,22.7,22.79,22.7,22.79,22
,2013-10-22 09:30,22,22.755,22.855,22.74,22.825,12
,2013-10-22 10:00,22,22.81,22.81,22.79,22.79,3
,2013-10-22 10:30,22,22.815,22.845,22.815,22.845,5
,2013-10-22 11:00,22,22.82,22.835,22.805,22.805,7
,2013-10-22 12:00,22,22.83,22.85,22.83,22.85,3
,2013-10-22 12:30,22,22.835,22.845,22.82,22.82,17
,2013-10-22 13:30,22,22.8,22.8,22.8,22.8,1
,2013-10-22 17:30,23,22.765,22.765,22.765,22.765,3
,2013-10-22 23:00,23,22.755,22.755,22.755,22.755,1
,2013-10-22 23:30,23,22.73,22.73,22.73,22.73,1
,2013-10-23 00:30,23,22.76,22.76,22.76,22.76,1
,2013-10-23 01:00,23,22.77,22.77,22.75,22.75,3
,2013-10-23 02:00,23,22.71,22.71,22.71,22.71,3
,2013-10-23 02:30,23,22.72,22.72,22.72,22.72,1
,2013-10-23 03:00,23,22.67,22.67,22.655,22.655,6
,2013-10-23 04:00,23,22.65,22.65,22.6,22.6,3
,2013-10-23 05:00,23,22.61,22.64,22.61,22.64,36
,2013-10-23 05:30,23,22.6,22.605,22.595,22.605,15
,2013-10-23 06:00,23,22.56,22.65,22.555,22.65,13
,2013-10-23 06:30,23,22.595,22.615,22.59,22.615,5
,2013-10-23 07:00,23,22.61,22.735,22.6,22.73,49
,2013-10-23 07:30,23,22.75,22.785,22.68,22.785,43
,2013-10-23 08:00,23,22.77,22.77,22.59,22.645,32
,2013-10-23 08:30,23,22.67,22.67,22.64,22.655,25
,2013-10-23 09:00,23,22.675,22.73,22.64,22.72,63
,2013-10-23 09:30,23,22.705,22.72,22.675,22.7,67
,2013-10-23 10:00,23,22.695,22.72,22.675,22.72,28
,2013-10-23 10:30,23,22.73,22.73,22.7,22.715,21
,2013-10-23 12:00,23,22.67,22.685,22.63,22.63,42
,2013-10-23 12:30,23,22.645,22.655,22.645,22.655,2
,2013-10-23 22:30,24,22.74,22.74,22.74,22.74,1
,2013-10-24 01:30,24,22.79,22.82,22.79,22.82,5
,2013-10-24 02:00,24,22.79,22.79,22.79,22.79,1
,2013-10-24 02:30,24,22.74,22.74,22.74,22.74,1
,2013-10-24 03:00,24,22.72,22.72,22.72,22.72,4
,2013-10-24 03:30,24,22.79,22.79,22.79,22.79,1
,2013-10-24 04:00,24,22.71,22.71,22.71,22.71,1
,2013-10-24 04:30,24,22.72,22.72,22.72,22.72,4
,2013-10-24 05:30,24,22.78,22.78,22.78,22.78,1
,2013-10-24 06:00,24,22.73,22.73,22.73,22.73,1
,2013-10-24 06:30,24,22.79,22.845,22.735,22.735,15
,2013-10-24 07:00,24,22.79,22.87,22.79,22.845,23
,2013-10-24 07:30,24,22.86,22.94,22.725,22.755,33
,2013-10-24 08:00,24,22.765,22.795,22.765,22.775,6
,2013-10-24 09:30,24,22.79,22.83,22.79,22.83,24
,2013-10-24 10:00,24,22.825,22.835,22.805,22.82,16
,2013-10-24 10:30,24,22.845,22.895,22.84,22.84,21
,2013-10-24 11:00,24,22.855,22.855,22.855,22.855,3
,2013-10-24 11:30,24,22.86,22.86,22.86,22.86,2
,2013-10-24 12:00,24,22.885,22.885,22.865,22.865,4
,2013-10-24 12:30,24,22.86,22.86,22.86,22.86,4
,2013-10-24 13:30,24,22.85,22.87,22.85,22.87,5
,2013-10-24 14:00,24,22.85,22.85,22.82,22.82,2
,2013-10-24 14:30,24,22.795,22.795,22.765,22.765,5
,2013-10-24 19:30,25,22.795,22.795,22.795,22.795,2
,2013-10-24 20:30,25,22.665,22.665,22.665,22.665,2
,2013-10-24 21:30,25,22.72,22.72,22.72,22.72,1
,2013-10-24 22:30,25,22.725,22.725,22.725,22.725,4
,2013-10-25 00:30,25,22.6,22.6,22.59,22.59,13
,2013-10-25 01:00,25,22.615,22.615,22.6,22.61,50
,2013-10-25 01:30,25,22.58,22.58,22.39,22.39,10
,2013-10-25 02:00,25,22.495,22.495,22.495,22.495,1
,2013-10-25 03:00,25,22.475,22.475,22.475,22.475,1
,2013-10-25 03:30,25,22.5,22.505,22.5,22.505,2
,2013-10-25 06:00,25,22.38,22.38,22.38,22.38,1
,2013-10-25 07:00,25,22.41,22.465,22.41,22.465,15
,2013-10-25 07:30,25,22.465,22.6,22.43,22.43,29
,2013-10-25 08:00,25,22.405,22.405,22.365,22.385,11
,2013-10-25 08:30,25,22.375,22.465,22.375,22.445,11
,2013-10-25 09:00,25,22.45,22.47,22.45,22.47,4
,2013-10-25 09:30,25,22.5,22.56,22.485,22.56,46
,2013-10-25 10:00,25,22.55,22.55,22.55,22.55,1
,2013-10-25 10:30,25,22.515,22.515,22.515,22.515,2
,2013-10-25 11:00,25,22.555,22.555,22.555,22.555,10
,2013-10-25 11:30,25,22.615,22.625,22.615,22.625,5
,2013-10-25 12:00,25,22.64,22.735,22.64,22.69,12
,2013-10-25 12:30,25,22.655,22.655,22.655,22.655,1
,2013-10-25 13:00,25,22.6,22.64,22.6,22.64,4
,2013-10-25 14:00,25,22.695,22.695,22.695,22.695,1
,2013-10-27 19:00,28,22.63,22.63,22.6,22.6,2
,2013-10-27 20:00,28,22.6,22.6,22.6,22.6,1
,2013-10-27 20:30,28,22.635,22.635,22.635,22.635,1
,2013-10-27 22:00,28,22.55,22.55,22.55,22.55,1
,2013-10-28 00:00,28,22.625,22.625,22.62,22.62,2
,2013-10-28 01:00,28,22.625,22.63,22.625,22.63,2
,2013-10-28 04:00,28,22.71,22.71,22.71,22.71,2
,2013-10-28 05:30,28,22.69,22.69,22.69,22.69,1
,2013-10-28 07:00,28,22.6,22.6,22.6,22.6,2
,2013-10-28 07:30,28,22.61,22.63,22.61,22.63,7
,2013-10-28 08:00,28,22.62,22.64,22.59,22.59,9
,2013-10-28 08:30,28,22.55,22.58,22.52,22.58,11
,2013-10-28 09:00,28,22.625,22.635,22.595,22.605,21
,2013-10-28 09:30,28,22.605,22.685,22.605,22.67,40
,2013-10-28 10:00,28,22.675,22.715,22.675,22.69,27
,2013-10-28 10:30,28,22.695,22.695,22.625,22.625,3
,2013-10-28 12:30,28,22.59,22.59,22.59,22.59,1
,2013-10-28 13:00,28,22.595,22.61,22.595,22.605,6
,2013-10-28 15:30,28,22.565,22.565,22.565,22.565,2
,2013-10-28 20:00,29,22.58,22.58,22.58,22.58,1
,2013-10-28 20:30,29,22.545,22.545,22.545,22.545,1
,2013-10-28 21:00,29,22.545,22.61,22.545,22.61,2
,2013-10-28 22:30,29,22.59,22.59,22.59,22.59,3
,2013-10-29 00:30,29,22.57,22.57,22.555,22.565,3
,2013-10-29 02:00,29,22.64,22.64,22.64,22.64,1
,2013-10-29 02:30,29,22.5,22.5,22.4,22.4,52
,2013-10-29 03:30,29,22.395,22.42,22.395,22.415,13
,2013-10-29 05:30,29,22.44,22.44,22.44,22.44,1
,2013-10-29 06:00,29,22.455,22.455,22.45,22.45,2
,2013-10-29 07:30,29,22.465,22.565,22.465,22.565,10
,2013-10-29 08:00,29,22.585,22.61,22.58,22.61,9
,2013-10-29 08:30,29,22.59,22.63,22.59,22.605,31
,2013-10-29 09:00,29,22.605,22.66,22.59,22.65,117
,2013-10-29 10:00,29,22.625,22.63,22.625,22.63,4
,2013-10-29 10:30,29,22.62,22.62,22.595,22.595,13
,2013-10-29 11:00,29,22.58,22.58,22.545,22.545,3
,2013-10-29 11:30,29,22.565,22.565,22.565,22.565,2
,2013-10-29 12:30,29,22.57,22.57,22.565,22.565,2
,2013-10-29 15:30,29,22.585,22.595,22.585,22.595,2
,2013-10-29 20:00,30,22.47,22.47,22.46,22.46,2
,2013-10-29 23:00,30,22.55,22.55,22.55,22.55,1
,2013-10-30 01:00,30,22.645,22.68,22.645,22.68,7
,2013-10-30 01:30,30,22.75,22.765,22.75,22.765,4
,2013-10-30 02:00,30,22.745,22.745,22.735,22.735,3
,2013-10-30 02:30,30,22.72,22.72,22.705,22.705,2
,2013-10-30 03:00,30,22.725,22.725,22.725,22.725,1
,2013-10-30 03:30,30,22.755,22.765,22.73,22.735,4
,2013-10-30 04:00,30,22.785,22.785,22.765,22.765,3
,2013-10-30 05:00,30,22.795,22.795,22.795,22.795,1
,2013-10-30 06:00,30,22.795,22.795,22.79,22.79,2
,2013-10-30 07:00,30,22.82,23.075,22.82,23.07,32
,2013-10-30 07:30,30,22.995,22.995,22.905,22.975,22
,2013-10-30 08:00,30,23.015,23.095,23.015,23.09,22
,2013-10-30 08:30,30,23.09,23.1,23.075,23.09,16
,2013-10-30 09:00,30,23.115,23.115,23.025,23.025,80
,2013-10-30 09:30,30,23.055,23.06,23.055,23.055,4
,2013-10-30 10:00,30,23.06,23.06,23.06,23.06,1
,2013-10-30 10:30,30,23.07,23.07,23.07,23.07,1
,2013-10-30 11:00,30,23.09,23.095,23.08,23.08,8
,2013-10-30 11:30,30,23.07,23.07,23.065,23.065,4
,2013-10-30 12:00,30,23.085,23.085,22.945,22.945,28
,2013-10-30 12:30,30,23,23.005,23,23.005,5
,2013-10-30 13:00,30,23.02,23.02,22.605,22.61,20
,2013-10-30 14:30,30,22.74,22.745,22.74,22.745,5
,2013-10-30 20:00,31,22.4,22.45,22.4,22.45,46
,2013-10-30 22:30,31,22.435,22.465,22.435,22.465,5
,2013-10-31 01:00,31,22.405,22.405,22.395,22.395,2
,2013-10-31 02:00,31,22.455,22.455,22.45,22.45,9
,2013-10-31 03:00,31,22.3,22.34,22.25,22.34,11
,2013-10-31 04:30,31,22.41,22.41,22.395,22.395,2
,2013-10-31 05:00,31,22.38,22.38,22.38,22.38,1
,2013-10-31 05:30,31,22.42,22.42,22.42,22.42,2
,2013-10-31 06:00,31,22.42,22.42,22.42,22.42,5
,2013-10-31 06:30,31,22.4,22.4,22.2,22.2,3
,2013-10-31 07:00,31,22.255,22.265,21.805,21.925,64
,2013-10-31 07:30,31,22.015,22.105,22.015,22.08,24
,2013-10-31 08:00,31,22.055,22.095,22.05,22.095,16
,2013-10-31 08:30,31,22.15,22.15,22.01,22.025,13
,2013-10-31 09:00,31,22.06,22.065,22.035,22.06,39
,2013-10-31 09:30,31,22.04,22.04,22.025,22.025,7
,2013-10-31 10:00,31,22.03,22.055,21.98,21.98,13
,2013-10-31 10:30,31,21.975,21.98,21.975,21.98,2
,2013-10-31 11:00,31,21.93,21.95,21.93,21.94,8
,2013-10-31 11:30,31,21.965,21.965,21.91,21.95,25
,2013-10-31 12:00,31,21.955,21.955,21.895,21.91,75
,2013-10-31 12:30,31,21.935,21.94,21.935,21.94,2
,2013-10-31 13:00,31,21.95,21.965,21.95,21.955,22
,2013-10-31 13:30,31,21.975,21.985,21.95,21.95,5
,2013-10-31 14:30,31,21.97,21.97,21.97,21.97,5
,2013-10-31 19:00,1,22,22,22,22,1
,2013-10-31 19:30,1,21.99,21.99,21.99,21.99,1
,2013-10-31 22:00,1,21.9,21.9,21.875,21.875,2
,2013-10-31 22:30,1,21.925,21.925,21.925,21.925,2
,2013-10-31 23:00,1,21.945,21.945,21.945,21.945,1
,2013-11-01 00:30,1,22,22,22,22,1
,2013-11-01 01:30,1,21.99,22.005,21.99,22,4
,2013-11-01 02:30,1,22.02,22.02,22.015,22.015,2
,2013-11-01 03:00,1,21.995,21.995,21.995,21.995,1
,2013-11-01 03:30,1,21.91,21.91,21.91,21.91,1
,2013-11-01 04:30,1,21.84,21.84,21.8,21.815,5
,2013-11-01 06:00,1,21.86,21.905,21.86,21.905,3
,2013-11-01 06:30,1,21.935,21.935,21.88,21.915,25
,2013-11-01 07:00,1,21.81,21.945,21.81,21.895,12
,2013-11-01 07:30,1,21.9,21.905,21.9,21.905,6
,2013-11-01 08:00,1,21.96,21.96,21.94,21.94,4
,2013-11-01 08:30,1,21.895,21.925,21.895,21.92,64
,2013-11-01 09:00,1,21.89,21.89,21.845,21.85,54
,2013-11-01 09:30,1,21.885,21.885,21.88,21.88,7
,2013-11-01 10:00,1,21.86,21.87,21.86,21.865,6
,2013-11-01 10:30,1,21.87,21.895,21.87,21.895,8
,2013-11-01 11:30,1,21.965,21.965,21.93,21.94,5
,2013-11-01 12:00,1,21.9,21.9,21.875,21.875,15
,2013-11-01 12:30,1,21.885,21.905,21.885,21.9,6
,2013-11-01 13:00,1,21.905,21.905,21.9,21.9,2
,2013-11-01 14:00,1,21.885,21.885,21.885,21.885,2
,2013-11-01 15:00,1,21.915,21.915,21.915,21.915,1
,2013-11-03 17:00,4,21.885,21.885,21.885,21.885,1
,2013-11-03 17:30,4,21.9,21.9,21.9,21.9,1
,2013-11-03 20:00,4,21.85,21.85,21.85,21.85,13
,2013-11-03 21:00,4,21.81,21.81,21.81,21.81,15
,2013-11-03 22:00,4,21.75,21.77,21.75,21.77,5
,2013-11-03 23:30,4,21.79,21.79,21.79,21.79,1
,2013-11-04 00:30,4,21.77,21.77,21.77,21.77,1
,2013-11-04 01:30,4,21.74,21.74,21.73,21.73,3
,2013-11-04 05:00,4,21.7,21.7,21.69,21.69,2
,2013-11-04 05:30,4,21.77,21.895,21.77,21.895,7
,2013-11-04 06:00,4,21.895,21.895,21.895,21.895,1
,2013-11-04 07:00,4,21.89,21.89,21.875,21.885,9
,2013-11-04 07:30,4,21.86,21.86,21.86,21.86,1
,2013-11-04 08:00,4,21.875,21.875,21.86,21.86,2
,2013-11-04 08:30,4,21.855,21.86,21.85,21.86,8
,2013-11-04 09:00,4,21.885,21.885,21.86,21.87,52
,2013-11-04 09:30,4,21.855,21.86,21.855,21.86,9
,2013-11-04 10:00,4,21.83,21.83,21.83,21.83,1
,2013-11-04 10:30,4,21.845,21.845,21.845,21.845,1
,2013-11-04 11:30,4,21.84,21.84,21.84,21.84,3
,2013-11-04 12:00,4,21.775,21.775,21.74,21.74,16
,2013-11-04 12:30,4,21.73,21.73,21.71,21.71,3
,2013-11-04 13:30,4,21.7,21.7,21.695,21.695,3
,2013-11-04 14:00,4,21.71,21.71,21.69,21.69,4
,2013-11-04 14:30,4,21.695,21.695,21.695,21.695,1
,2013-11-04 15:00,4,21.66,21.705,21.66,21.705,4
,2013-11-04 16:00,4,21.685,21.685,21.685,21.685,3
,2013-11-04 17:00,5,21.695,21.695,21.695,21.695,2
,2013-11-04 18:30,5,21.73,21.73,21.73,21.73,1
,2013-11-04 19:00,5,21.79,21.79,21.79,21.79,1
,2013-11-04 21:00,5,21.765,21.765,21.765,21.765,1
,2013-11-04 23:00,5,21.73,21.73,21.73,21.73,6
,2013-11-05 02:30,5,21.665,21.665,21.665,21.665,2
,2013-11-05 03:00,5,21.71,21.71,21.71,21.71,2
,2013-11-05 03:30,5,21.7,21.7,21.67,21.67,12
,2013-11-05 04:00,5,21.71,21.71,21.695,21.695,3
,2013-11-05 04:30,5,21.69,21.69,21.69,21.69,1
,2013-11-05 06:30,5,21.705,21.705,21.705,21.705,2
,2013-11-05 07:00,5,21.76,21.77,21.76,21.77,2
,2013-11-05 07:30,5,21.77,21.77,21.77,21.77,1
,2013-11-05 08:30,5,21.77,21.77,21.75,21.75,16
,2013-11-05 09:00,5,21.655,21.685,21.655,21.685,56
,2013-11-05 09:30,5,21.71,21.71,21.71,21.71,1
,2013-11-05 10:00,5,21.71,21.715,21.7,21.715,14
,2013-11-05 10:30,5,21.7,21.7,21.69,21.69,4
,2013-11-05 12:00,5,21.695,21.7,21.685,21.69,7
,2013-11-05 12:30,5,21.725,21.725,21.725,21.725,1
,2013-11-05 15:00,5,21.75,21.75,21.75,21.75,1
,2013-11-05 16:00,5,21.745,21.745,21.745,21.745,3
,2013-11-05 17:00,6,21.745,21.745,21.745,21.745,1
,2013-11-05 18:00,6,21.74,21.74,21.735,21.735,3
,2013-11-05 20:00,6,21.725,21.725,21.725,21.725,1
,2013-11-05 22:00,6,21.75,21.75,21.75,21.75,2
,2013-11-05 22:30,6,21.78,21.78,21.78,21.78,1
,2013-11-06 00:00,6,21.74,21.74,21.74,21.74,1
,2013-11-06 00:30,6,21.79,21.79,21.79,21.79,4
,2013-11-06 02:30,6,21.97,22.025,21.97,22.025,28
,2013-11-06 03:00,6,22.03,22.055,21.98,22,34
,2013-11-06 03:30,6,21.985,22.01,21.97,22,24
,2013-11-06 04:00,6,22,22.01,21.985,21.985,18
,2013-11-06 04:30,6,21.98,21.98,21.98,21.98,1
,2013-11-06 05:00,6,22.025,22.08,22.025,22.05,3
,2013-11-06 05:30,6,22.055,22.055,22.015,22.015,2
,2013-11-06 06:00,6,21.995,21.995,21.985,21.985,3
,2013-11-06 07:00,6,21.94,21.95,21.94,21.95,6
,2013-11-06 07:30,6,21.93,21.93,21.925,21.93,8
,2013-11-06 08:00,6,21.93,21.955,21.905,21.905,7
,2013-11-06 08:30,6,21.92,21.94,21.915,21.94,4
,2013-11-06 09:00,6,21.945,21.96,21.935,21.935,4
,2013-11-06 09:30,6,21.93,21.94,21.915,21.915,48
,2013-11-06 10:00,6,21.91,21.91,21.805,21.825,55
,2013-11-06 10:30,6,21.83,21.83,21.83,21.83,3
,2013-11-06 11:00,6,21.855,21.855,21.855,21.855,1
,2013-11-06 11:30,6,21.835,21.84,21.835,21.84,2
,2013-11-06 12:00,6,21.85,21.85,21.82,21.825,19
,2013-11-06 12:30,6,21.855,21.855,21.855,21.855,1
,2013-11-06 13:00,6,21.85,21.85,21.85,21.85,1
,2013-11-06 13:30,6,21.855,21.855,21.855,21.855,1
,2013-11-06 14:00,6,21.845,21.845,21.845,21.845,1
,2013-11-06 16:00,6,21.86,21.865,21.86,21.865,5
,2013-11-06 17:00,7,21.86,21.86,21.855,21.855,3
,2013-11-06 19:30,7,21.81,21.81,21.8,21.8,2
,2013-11-06 20:30,7,21.81,21.81,21.81,21.81,1
,2013-11-07 00:00,7,21.885,21.885,21.885,21.885,2
,2013-11-07 00:30,7,21.915,21.915,21.915,21.915,2
,2013-11-07 02:00,7,21.8,21.8,21.8,21.8,1
,2013-11-07 03:00,7,21.85,21.85,21.85,21.85,5
,2013-11-07 04:00,7,21.855,21.865,21.85,21.85,4
,2013-11-07 05:30,7,21.825,21.835,21.825,21.835,42
,2013-11-07 06:30,7,21.79,21.95,21.735,21.95,5
,2013-11-07 07:00,7,21.975,21.975,21.86,21.885,48
,2013-11-07 07:30,7,21.83,21.85,21.455,21.555,159
,2013-11-07 08:00,7,21.565,21.645,21.565,21.62,8
,2013-11-07 08:30,7,21.645,21.645,21.645,21.645,3
,2013-11-07 09:00,7,21.655,21.71,21.655,21.685,19
,2013-11-07 09:30,7,21.695,21.76,21.69,21.71,16
,2013-11-07 10:00,7,21.71,21.785,21.71,21.745,5
,2013-11-07 10:30,7,21.73,21.745,21.73,21.735,7
,2013-11-07 11:00,7,21.725,21.725,21.725,21.725,1
,2013-11-07 11:30,7,21.71,21.71,21.675,21.675,22
,2013-11-07 12:00,7,21.73,21.74,21.705,21.74,38
,2013-11-07 12:30,7,21.73,21.73,21.715,21.715,3
,2013-11-07 13:00,7,21.7,21.7,21.7,21.7,1
,2013-11-07 13:30,7,21.675,21.675,21.65,21.65,2
,2013-11-07 14:30,7,21.655,21.655,21.65,21.65,3
,2013-11-07 15:00,7,21.665,21.665,21.665,21.665,1
,2013-11-07 15:30,7,21.71,21.715,21.695,21.715,7
,2013-11-07 17:00,8,21.75,21.75,21.75,21.75,1
,2013-11-07 18:00,8,21.755,21.755,21.755,21.755,1
,2013-11-07 18:30,8,21.735,21.75,21.735,21.75,2
,2013-11-07 21:30,8,21.745,21.745,21.745,21.745,2
,2013-11-07 23:30,8,21.8,21.8,21.8,21.8,1
,2013-11-08 00:00,8,21.745,21.745,21.745,21.745,2
,2013-11-08 01:30,8,21.75,21.755,21.74,21.755,8
,2013-11-08 03:00,8,21.745,21.745,21.745,21.745,5
,2013-11-08 06:00,8,21.76,21.76,21.76,21.76,1
,2013-11-08 06:30,8,21.735,21.77,21.735,21.77,3
,2013-11-08 07:00,8,21.71,21.955,21.71,21.72,19
,2013-11-08 07:30,8,21.53,21.595,21.37,21.555,100
,2013-11-08 08:00,8,21.55,21.55,21.495,21.505,16
,2013-11-08 08:30,8,21.515,21.515,21.42,21.46,39
,2013-11-08 09:00,8,21.475,21.475,21.38,21.39,17
,2013-11-08 09:30,8,21.375,21.39,21.33,21.39,107
,2013-11-08 10:00,8,21.41,21.43,21.39,21.4,11
,2013-11-08 10:30,8,21.385,21.425,21.385,21.425,17
,2013-11-08 11:00,8,21.4,21.4,21.4,21.4,1
,2013-11-08 12:00,8,21.34,21.385,21.34,21.385,57
,2013-11-08 12:30,8,21.37,21.39,21.365,21.385,14
,2013-11-08 13:00,8,21.375,21.385,21.375,21.385,4
,2013-11-08 14:30,8,21.54,21.55,21.54,21.55,3
,2013-11-08 15:30,8,21.535,21.535,21.535,21.535,1
,2013-11-10 17:30,11,21.46,21.465,21.455,21.455,3
,2013-11-10 19:00,11,21.405,21.415,21.405,21.415,4
,2013-11-10 23:30,11,21.395,21.395,21.395,21.395,1
,2013-11-11 01:00,11,21.44,21.44,21.435,21.435,5
,2013-11-11 02:00,11,21.42,21.42,21.42,21.42,6
,2013-11-11 02:30,11,21.385,21.385,21.375,21.38,5
,2013-11-11 03:00,11,21.36,21.39,21.36,21.39,11
,2013-11-11 03:30,11,21.3,21.35,21.3,21.345,16
,2013-11-11 04:30,11,21.43,21.43,21.415,21.415,3
,2013-11-11 05:30,11,21.455,21.5,21.455,21.5,3
,2013-11-11 07:00,11,21.425,21.44,21.41,21.43,22
,2013-11-11 07:30,11,21.42,21.43,21.4,21.415,38
,2013-11-11 08:00,11,21.425,21.45,21.41,21.45,95
,2013-11-11 08:30,11,21.44,21.44,21.385,21.39,120
,2013-11-11 09:00,11,21.395,21.395,21.37,21.385,131
,2013-11-11 09:30,11,21.39,21.41,21.39,21.41,31
,2013-11-11 10:00,11,21.405,21.405,21.385,21.395,6
,2013-11-11 10:30,11,21.375,21.39,21.375,21.39,23
,2013-11-11 11:00,11,21.38,21.39,21.375,21.39,34
,2013-11-11 11:30,11,21.39,21.39,21.375,21.375,56
,2013-11-11 12:00,11,21.35,21.35,21.335,21.345,43
,2013-11-11 12:30,11,21.385,21.425,21.385,21.425,11
,2013-11-11 13:00,11,21.44,21.44,21.44,21.44,1
,2013-11-11 15:00,11,21.435,21.435,21.41,21.41,6
,2013-11-11 15:30,11,21.405,21.405,21.405,21.405,10
,2013-11-11 18:30,12,21.36,21.36,21.355,21.355,11
,2013-11-11 20:30,12,21.12,21.12,21.12,21.12,10
,2013-11-11 21:30,12,21.18,21.18,21.16,21.16,4
,2013-11-11 22:00,12,21.15,21.17,21.14,21.17,6
,2013-11-11 23:30,12,21.17,21.17,21.17,21.17,1
,2013-11-12 00:00,12,21.2,21.2,21.2,21.2,1
,2013-11-12 02:00,12,21.205,21.245,21.19,21.245,8
,2013-11-12 02:30,12,21.19,21.21,21.155,21.21,16
,2013-11-12 03:00,12,21.185,21.185,21.16,21.16,13
,2013-11-12 03:30,12,21.16,21.16,21.16,21.16,1
,2013-11-12 04:00,12,21.21,21.21,21.21,21.21,1
,2013-11-12 04:30,12,21.215,21.225,21.215,21.225,2
,2013-11-12 05:00,12,21.21,21.22,21.21,21.22,2
,2013-11-12 05:30,12,21.225,21.225,21.2,21.2,6
,2013-11-12 06:00,12,21.17,21.17,21.13,21.165,9
,2013-11-12 06:30,12,21.205,21.26,21.205,21.22,10
,2013-11-12 07:00,12,21.25,21.33,21.25,21.275,15
,2013-11-12 07:30,12,21.265,21.27,21.235,21.25,67
,2013-11-12 08:00,12,21.255,21.26,21.2,21.205,75
,2013-11-12 08:30,12,21.195,21.23,21.18,21.2,407
,2013-11-12 09:00,12,21.21,21.21,21.18,21.18,98
,2013-11-12 09:30,12,21.185,21.2,21.145,21.145,189
,2013-11-12 10:00,12,21.14,21.14,20.885,20.945,251
,2013-11-12 10:30,12,20.965,20.985,20.88,20.885,168
,2013-11-12 11:00,12,20.885,20.92,20.885,20.92,76
,2013-11-12 11:30,12,20.95,20.955,20.895,20.9,83
,2013-11-12 12:00,12,20.895,20.9,20.81,20.81,422
,2013-11-12 12:30,12,20.815,20.84,20.81,20.81,57
,2013-11-12 13:00,12,20.805,20.815,20.7,20.7,115
,2013-11-12 13:30,12,20.705,20.745,20.615,20.725,272
,2013-11-12 14:00,12,20.735,20.76,20.71,20.715,214
,2013-11-12 14:30,12,20.76,20.79,20.725,20.79,7
,2013-11-12 15:00,12,20.8,20.81,20.77,20.77,54
,2013-11-12 15:30,12,20.775,20.775,20.76,20.76,5
,2013-11-12 16:00,12,20.76,20.76,20.755,20.755,7
,2013-11-12 17:00,13,20.745,20.77,20.745,20.75,108
,2013-11-12 17:30,13,20.745,20.765,20.745,20.75,108
,2013-11-12 18:00,13,20.75,20.75,20.745,20.745,4
,2013-11-12 18:30,13,20.75,20.765,20.74,20.75,152
,2013-11-12 19:00,13,20.775,20.815,20.765,20.8,136
,2013-11-12 19:30,13,20.79,20.79,20.78,20.78,28
,2013-11-12 20:00,13,20.79,20.79,20.74,20.74,6
,2013-11-12 20:30,13,20.77,20.77,20.695,20.705,9
,2013-11-12 21:30,13,20.73,20.73,20.73,20.73,5
,2013-11-12 22:00,13,20.765,20.765,20.765,20.765,3
,2013-11-12 22:30,13,20.765,20.765,20.765,20.765,2
,2013-11-12 23:00,13,20.76,20.76,20.755,20.755,7
,2013-11-12 23:30,13,20.76,20.8,20.735,20.79,36
,2013-11-13 00:00,13,20.79,20.79,20.79,20.79,5
,2013-11-13 00:30,13,20.79,20.815,20.79,20.815,7
,2013-11-13 01:30,13,20.8,20.8,20.785,20.785,5
,2013-11-13 02:00,13,20.83,20.83,20.82,20.82,5
,2013-11-13 02:30,13,20.83,20.84,20.8,20.815,36
,2013-11-13 03:00,13,20.82,20.825,20.81,20.825,11
,2013-11-13 03:30,13,20.83,20.83,20.785,20.785,2
,2013-11-13 04:00,13,20.84,20.84,20.82,20.82,2
,2013-11-13 04:30,13,20.825,20.885,20.825,20.855,9
,2013-11-13 05:00,13,20.86,20.86,20.79,20.79,2
,2013-11-13 05:30,13,20.785,20.81,20.74,20.74,53
,2013-11-13 06:00,13,20.745,20.815,20.74,20.79,18
,2013-11-13 06:30,13,20.84,20.89,20.84,20.875,9
,2013-11-13 07:00,13,20.84,20.89,20.81,20.82,61
,2013-11-13 07:30,13,20.83,20.85,20.79,20.825,84
,2013-11-13 08:00,13,20.835,20.845,20.725,20.76,103
,2013-11-13 08:30,13,20.73,20.785,20.665,20.665,301
,2013-11-13 09:00,13,20.675,20.715,20.665,20.69,311
,2013-11-13 09:30,13,20.69,20.74,20.69,20.74,125
,2013-11-13 10:00,13,20.745,20.755,20.6,20.6,190
,2013-11-13 10:30,13,20.605,20.74,20.605,20.73,63
,2013-11-13 11:00,13,20.725,20.725,20.62,20.62,108
,2013-11-13 11:30,13,20.61,20.645,20.6,20.605,131
,2013-11-13 12:00,13,20.585,20.605,20.47,20.495,468
,2013-11-13 12:30,13,20.51,20.575,20.51,20.555,119
,2013-11-13 13:00,13,20.56,20.575,20.555,20.555,20
,2013-11-13 13:30,13,20.585,20.64,20.585,20.64,43
,2013-11-13 14:00,13,20.625,20.66,20.605,20.605,9
,2013-11-13 14:30,13,20.58,20.58,20.58,20.58,1
,2013-11-13 15:00,13,20.57,20.575,20.57,20.575,2
,2013-11-13 15:30,13,20.575,20.665,20.575,20.645,244
,2013-11-13 16:00,13,20.645,20.645,20.645,20.645,1
,2013-11-13 17:00,14,20.645,20.725,20.645,20.7,13
,2013-11-13 17:30,14,20.745,20.8,20.745,20.76,7
,2013-11-13 18:30,14,20.695,20.72,20.695,20.715,3
,2013-11-13 19:00,14,20.715,20.78,20.715,20.775,26
,2013-11-13 19:30,14,20.755,20.78,20.75,20.78,12
,2013-11-13 20:00,14,20.785,20.855,20.785,20.85,15
,2013-11-13 20:30,14,20.85,20.89,20.84,20.87,46
,2013-11-13 21:00,14,20.84,20.84,20.83,20.83,7
,2013-11-13 21:30,14,20.835,20.835,20.835,20.835,2
,2013-11-13 22:00,14,20.85,20.86,20.85,20.86,4
,2013-11-13 23:30,14,20.88,20.92,20.88,20.905,16
,2013-11-14 00:00,14,20.89,20.89,20.87,20.87,2
,2013-11-14 00:30,14,20.86,20.895,20.845,20.845,17
,2013-11-14 01:00,14,20.875,20.875,20.855,20.855,6
,2013-11-14 01:30,14,20.84,20.84,20.825,20.83,8
,2013-11-14 02:00,14,20.85,20.9,20.85,20.865,7
,2013-11-14 02:30,14,20.825,20.875,20.82,20.875,24
,2013-11-14 03:00,14,20.845,20.845,20.785,20.815,21
,2013-11-14 03:30,14,20.8,20.8,20.77,20.78,11
,2013-11-14 04:30,14,20.84,20.845,20.835,20.835,11
,2013-11-14 05:00,14,20.785,20.785,20.765,20.775,4
,2013-11-14 05:30,14,20.81,20.81,20.79,20.79,4
,2013-11-14 06:00,14,20.805,20.845,20.785,20.805,18
,2013-11-14 06:30,14,20.785,20.785,20.72,20.74,13
,2013-11-14 07:00,14,20.755,20.805,20.73,20.74,97
,2013-11-14 07:30,14,20.745,20.84,20.72,20.765,261
,2013-11-14 08:00,14,20.765,20.765,20.68,20.725,179
,2013-11-14 08:30,14,20.715,20.805,20.715,20.76,441
,2013-11-14 09:00,14,20.755,20.9,20.7,20.785,547
,2013-11-14 09:30,14,20.785,20.85,20.76,20.81,200
,2013-11-14 10:00,14,20.8,20.88,20.77,20.82,198
,2013-11-14 10:30,14,20.835,20.84,20.815,20.835,37
,2013-11-14 11:00,14,20.825,20.835,20.81,20.82,55
,2013-11-14 11:30,14,20.815,20.83,20.79,20.79,73
,2013-11-14 12:00,14,20.795,20.815,20.76,20.78,102
,2013-11-14 12:30,14,20.785,20.785,20.765,20.765,3
,2013-11-14 13:00,14,20.76,20.77,20.755,20.755,20
,2013-11-14 13:30,14,20.78,20.78,20.78,20.78,1
,2013-11-14 14:00,14,20.81,20.825,20.81,20.825,16
,2013-11-14 14:30,14,20.835,20.84,20.825,20.84,3
,2013-11-14 15:00,14,20.84,20.84,20.815,20.815,106
,2013-11-14 15:30,14,20.82,20.825,20.815,20.815,22
,2013-11-14 16:00,14,20.815,20.815,20.8,20.8,17
,2013-11-14 17:00,15,20.82,20.825,20.79,20.79,66
,2013-11-14 17:30,15,20.79,20.79,20.78,20.78,17
,2013-11-14 18:30,15,20.78,20.785,20.775,20.775,16
,2013-11-14 19:00,15,20.8,20.805,20.79,20.79,19
,2013-11-14 19:30,15,20.795,20.805,20.795,20.805,3
,2013-11-14 20:00,15,20.83,20.83,20.83,20.83,2
,2013-11-14 20:30,15,20.84,20.84,20.84,20.84,1
,2013-11-14 21:00,15,20.825,20.83,20.82,20.83,7
,2013-11-14 21:30,15,20.84,20.84,20.835,20.835,2
,2013-11-14 22:30,15,20.85,20.855,20.85,20.855,6
,2013-11-14 23:00,15,20.865,20.865,20.855,20.855,3
,2013-11-14 23:30,15,20.825,20.825,20.815,20.815,9
,2013-11-15 00:00,15,20.81,20.81,20.81,20.81,7
,2013-11-15 00:30,15,20.76,20.76,20.76,20.76,5
,2013-11-15 01:00,15,20.77,20.77,20.755,20.765,25
,2013-11-15 01:30,15,20.76,20.77,20.73,20.73,31
,2013-11-15 02:00,15,20.68,20.68,20.62,20.665,44
,2013-11-15 02:30,15,20.665,20.67,20.625,20.655,17
,2013-11-15 03:00,15,20.685,20.695,20.635,20.665,31
,2013-11-15 03:30,15,20.66,20.66,20.645,20.645,2
,2013-11-15 04:00,15,20.615,20.66,20.61,20.66,19
,2013-11-15 04:30,15,20.66,20.685,20.66,20.685,2
,2013-11-15 05:00,15,20.725,20.725,20.695,20.695,3
,2013-11-15 05:30,15,20.695,20.695,20.68,20.685,46
,2013-11-15 06:00,15,20.66,20.69,20.66,20.69,6
,2013-11-15 06:30,15,20.71,20.745,20.685,20.745,3
,2013-11-15 07:00,15,20.745,20.745,20.675,20.69,22
,2013-11-15 07:30,15,20.695,20.845,20.695,20.775,178
,2013-11-15 08:00,15,20.78,20.8,20.745,20.75,198
,2013-11-15 08:30,15,20.755,20.795,20.755,20.78,194
,2013-11-15 09:00,15,20.78,20.8,20.765,20.765,77
,2013-11-15 09:30,15,20.775,20.81,20.775,20.805,35
,2013-11-15 10:00,15,20.815,20.815,20.775,20.775,52
,2013-11-15 10:30,15,20.78,20.8,20.78,20.8,39
,2013-11-15 11:00,15,20.815,20.825,20.815,20.815,29
,2013-11-15 11:30,15,20.815,20.815,20.795,20.795,70
,2013-11-15 12:00,15,20.795,20.795,20.765,20.795,86
,2013-11-15 12:30,15,20.785,20.8,20.775,20.795,22
,2013-11-15 13:00,15,20.77,20.77,20.77,20.77,2
,2013-11-15 13:30,15,20.795,20.795,20.795,20.795,5
,2013-11-15 14:00,15,20.775,20.775,20.775,20.775,2
,2013-11-15 14:30,15,20.79,20.795,20.79,20.795,2
,2013-11-15 15:00,15,20.795,20.83,20.795,20.83,6
,2013-11-15 16:00,15,20.835,20.835,20.815,20.815,12
,2013-11-17 17:00,18,20.785,20.85,20.785,20.85,23
,2013-11-17 17:30,18,20.83,20.83,20.83,20.83,2
,2013-11-17 18:00,18,20.81,20.81,20.81,20.81,5
,2013-11-17 18:30,18,20.815,20.815,20.8,20.8,4
,2013-11-17 19:00,18,20.815,20.82,20.77,20.77,56
,2013-11-17 19:30,18,20.77,20.77,20.74,20.74,4
,2013-11-17 20:00,18,20.735,20.74,20.725,20.735,25
,2013-11-17 20:30,18,20.745,20.745,20.72,20.72,17
,2013-11-17 21:00,18,20.74,20.765,20.74,20.765,62
,2013-11-17 21:30,18,20.77,20.77,20.77,20.77,4
,2013-11-17 23:00,18,20.75,20.76,20.74,20.76,21
,2013-11-17 23:30,18,20.76,20.77,20.76,20.77,10
,2013-11-18 00:00,18,20.795,20.795,20.795,20.795,3
,2013-11-18 00:30,18,20.81,20.81,20.78,20.78,3
,2013-11-18 01:00,18,20.78,20.78,20.77,20.77,10
,2013-11-18 01:30,18,20.77,20.77,20.69,20.73,24
,2013-11-18 02:00,18,20.71,20.71,20.67,20.67,2
,2013-11-18 02:30,18,20.67,20.675,20.66,20.66,18
,2013-11-18 03:00,18,20.67,20.71,20.67,20.71,10
,2013-11-18 03:30,18,20.705,20.705,20.685,20.69,6
,2013-11-18 04:00,18,20.685,20.715,20.675,20.685,109
,2013-11-18 04:30,18,20.68,20.69,20.66,20.69,8
,2013-11-18 05:00,18,20.665,20.665,20.665,20.665,1
,2013-11-18 05:30,18,20.7,20.7,20.66,20.66,7
,2013-11-18 06:00,18,20.655,20.665,20.655,20.66,4
,2013-11-18 06:30,18,20.67,20.68,20.615,20.615,58
,2013-11-18 07:00,18,20.62,20.625,20.55,20.62,79
,2013-11-18 07:30,18,20.615,20.7,20.59,20.66,253
,2013-11-18 08:00,18,20.66,20.715,20.645,20.67,42
,2013-11-18 08:30,18,20.67,20.7,20.65,20.665,241
,2013-11-18 09:00,18,20.67,20.69,20.61,20.63,110
,2013-11-18 09:30,18,20.635,20.65,20.62,20.63,133
,2013-11-18 10:00,18,20.62,20.62,20.51,20.515,249
,2013-11-18 10:30,18,20.52,20.52,20.35,20.355,360
,2013-11-18 11:00,18,20.39,20.42,20.355,20.375,59
,2013-11-18 11:30,18,20.37,20.41,20.34,20.4,53
,2013-11-18 12:00,18,20.375,20.415,20.36,20.415,108
,2013-11-18 12:30,18,20.43,20.46,20.43,20.455,14
,2013-11-18 13:00,18,20.475,20.475,20.42,20.42,6
,2013-11-18 13:30,18,20.4,20.4,20.345,20.365,15
,2013-11-18 14:00,18,20.385,20.415,20.375,20.415,11
,2013-11-18 14:30,18,20.425,20.425,20.425,20.425,1
,2013-11-18 15:00,18,20.445,20.445,20.445,20.445,1
,2013-11-18 15:30,18,20.425,20.44,20.425,20.44,2
,2013-11-18 16:00,18,20.435,20.435,20.435,20.435,4
,2013-11-18 17:00,19,20.42,20.42,20.38,20.38,5
,2013-11-18 17:30,19,20.395,20.425,20.395,20.41,3
,2013-11-18 18:30,19,20.435,20.435,20.435,20.435,1
,2013-11-18 19:00,19,20.395,20.415,20.365,20.365,118
,2013-11-18 19:30,19,20.355,20.355,20.28,20.31,64
,2013-11-18 20:00,19,20.305,20.325,20.3,20.315,8
,2013-11-18 20:30,19,20.32,20.33,20.29,20.29,22
,2013-11-18 21:00,19,20.305,20.305,20.275,20.28,8
,2013-11-18 21:30,19,20.29,20.295,20.29,20.295,5
,2013-11-18 22:00,19,20.295,20.325,20.295,20.325,7
,2013-11-18 22:30,19,20.34,20.34,20.34,20.34,1
,2013-11-18 23:00,19,20.32,20.32,20.32,20.32,1
,2013-11-18 23:30,19,20.32,20.32,20.3,20.305,4
,2013-11-19 00:00,19,20.31,20.315,20.25,20.27,43
,2013-11-19 00:30,19,20.285,20.325,20.285,20.325,5
,2013-11-19 01:00,19,20.33,20.34,20.295,20.34,12
,2013-11-19 01:30,19,20.345,20.38,20.345,20.38,9
,2013-11-19 02:00,19,20.37,20.405,20.335,20.335,12
,2013-11-19 02:30,19,20.365,20.365,20.325,20.345,5
,2013-11-19 03:00,19,20.385,20.4,20.37,20.37,5
,2013-11-19 03:30,19,20.365,20.4,20.365,20.4,5
,2013-11-19 04:00,19,20.395,20.405,20.38,20.405,5
,2013-11-19 04:30,19,20.365,20.365,20.365,20.365,4
,2013-11-19 05:00,19,20.375,20.385,20.305,20.35,101
,2013-11-19 05:30,19,20.36,20.485,20.35,20.465,27
,2013-11-19 06:00,19,20.45,20.495,20.45,20.495,24
,2013-11-19 06:30,19,20.47,20.475,20.46,20.475,13
,2013-11-19 07:00,19,20.45,20.45,20.395,20.395,90
,2013-11-19 07:30,19,20.395,20.415,20.36,20.395,243
,2013-11-19 08:00,19,20.4,20.405,20.38,20.395,168
,2013-11-19 08:30,19,20.4,20.52,20.395,20.455,363
,2013-11-19 09:00,19,20.455,20.49,20.425,20.46,211
,2013-11-19 09:30,19,20.455,20.47,20.385,20.4,90
,2013-11-19 10:00,19,20.395,20.405,20.375,20.38,166
,2013-11-19 10:30,19,20.375,20.395,20.35,20.35,197
,2013-11-19 11:00,19,20.355,20.4,20.355,20.4,41
,2013-11-19 11:30,19,20.39,20.39,20.36,20.36,61
,2013-11-19 12:00,19,20.36,20.395,20.355,20.38,134
,2013-11-19 12:30,19,20.375,20.4,20.375,20.4,6
,2013-11-19 13:30,19,20.415,20.425,20.415,20.425,9
,2013-11-19 14:30,19,20.365,20.37,20.36,20.37,12
,2013-11-19 15:00,19,20.37,20.39,20.37,20.39,2
,2013-11-19 15:30,19,20.4,20.4,20.385,20.395,7
,2013-11-19 16:00,19,20.385,20.385,20.375,20.375,10
,2013-11-19 17:00,20,20.39,20.42,20.385,20.42,8
,2013-11-19 17:30,20,20.425,20.425,20.41,20.41,4
,2013-11-19 18:00,20,20.415,20.415,20.39,20.39,8
,2013-11-19 18:30,20,20.38,20.38,20.38,20.38,3
,2013-11-19 19:00,20,20.385,20.41,20.385,20.4,29
,2013-11-19 19:30,20,20.395,20.395,20.395,20.395,1
,2013-11-19 20:00,20,20.41,20.41,20.405,20.405,2
,2013-11-19 20:30,20,20.42,20.465,20.42,20.45,24
,2013-11-19 21:00,20,20.44,20.45,20.44,20.44,13
,2013-11-19 21:30,20,20.455,20.455,20.455,20.455,8
,2013-11-19 22:00,20,20.46,20.46,20.455,20.455,5
,2013-11-19 22:30,20,20.475,20.475,20.465,20.465,3
,2013-11-19 23:00,20,20.455,20.46,20.45,20.46,17
,2013-11-19 23:30,20,20.46,20.49,20.46,20.475,65
,2013-11-20 00:00,20,20.475,20.49,20.44,20.44,83
,2013-11-20 00:30,20,20.45,20.52,20.445,20.52,33
,2013-11-20 01:00,20,20.51,20.51,20.475,20.475,64
,2013-11-20 01:30,20,20.465,20.465,20.405,20.46,82
,2013-11-20 02:00,20,20.43,20.43,20.36,20.36,105
,2013-11-20 02:30,20,20.36,20.4,20.35,20.385,10
,2013-11-20 03:00,20,20.39,20.39,20.39,20.39,3
,2013-11-20 03:30,20,20.38,20.38,20.34,20.345,6
,2013-11-20 04:00,20,20.395,20.425,20.395,20.405,5
,2013-11-20 05:00,20,20.33,20.33,20.225,20.28,43
,2013-11-20 05:30,20,20.26,20.315,20.26,20.31,41
,2013-11-20 06:00,20,20.285,20.385,20.285,20.365,22
,2013-11-20 06:30,20,20.355,20.355,20.31,20.335,10
,2013-11-20 07:00,20,20.33,20.36,20.28,20.31,96
,2013-11-20 07:30,20,20.295,20.365,20.275,20.34,51
,2013-11-20 08:00,20,20.34,20.365,20.31,20.315,67
,2013-11-20 08:30,20,20.305,20.345,20.14,20.16,367
,2013-11-20 09:00,20,20.16,20.385,20.16,20.365,307
,2013-11-20 09:30,20,20.375,20.395,20.3,20.335,239
,2013-11-20 10:00,20,20.325,20.335,20.255,20.26,129
,2013-11-20 10:30,20,20.25,20.295,20.25,20.26,163
,2013-11-20 11:00,20,20.27,20.285,20.25,20.25,28
,2013-11-20 11:30,20,20.245,20.245,20.115,20.14,256
,2013-11-20 12:00,20,20.135,20.155,20.085,20.14,416
,2013-11-20 12:30,20,20.135,20.25,20.135,20.215,54
,2013-11-20 13:00,20,20.11,20.3,19.885,20.015,199
,2013-11-20 13:30,20,19.99,19.99,19.825,19.88,106
,2013-11-20 14:00,20,19.89,19.975,19.885,19.885,62
,2013-11-20 14:30,20,19.875,19.94,19.86,19.88,64
,2013-11-20 15:00,20,19.9,19.9,19.875,19.885,10
,2013-11-20 15:30,20,19.88,19.9,19.87,19.9,17
,2013-11-20 16:00,20,19.885,19.885,19.885,19.885,3
,2013-11-20 17:00,21,19.925,19.93,19.92,19.925,12
,2013-11-20 17:30,21,19.945,19.95,19.92,19.945,15
,2013-11-20 18:00,21,19.94,19.965,19.94,19.96,15
,2013-11-20 18:30,21,19.95,19.965,19.94,19.965,28
,2013-11-20 19:00,21,19.97,20,19.885,19.92,248
,2013-11-20 19:30,21,19.905,19.94,19.905,19.94,30
,2013-11-20 20:00,21,19.945,19.95,19.93,19.95,49
,2013-11-20 20:30,21,19.935,19.935,19.89,19.895,31
,2013-11-20 21:00,21,19.89,19.91,19.84,19.84,67
,2013-11-20 21:30,21,19.855,19.875,19.855,19.875,3
,2013-11-20 22:00,21,19.87,19.885,19.87,19.885,5
,2013-11-20 22:30,21,19.865,19.865,19.855,19.86,5
,2013-11-20 23:00,21,19.84,19.855,19.84,19.855,6
,2013-11-20 23:30,21,19.845,19.89,19.845,19.89,94
,2013-11-21 00:00,21,19.895,19.93,19.865,19.865,80
,2013-11-21 00:30,21,19.86,19.935,19.86,19.91,60
,2013-11-21 01:00,21,19.925,19.935,19.91,19.935,52
,2013-11-21 01:30,21,19.95,19.95,19.895,19.91,77
,2013-11-21 02:00,21,19.9,19.995,19.88,19.995,42
,2013-11-21 02:30,21,19.975,19.975,19.93,19.94,30
,2013-11-21 03:00,21,19.925,20.07,19.925,20.035,91
,2013-11-21 03:30,21,20.04,20.065,20.03,20.045,48
,2013-11-21 04:00,21,20.055,20.065,19.98,20.005,48
,2013-11-21 04:30,21,20.01,20.01,19.975,19.98,10
,2013-11-21 05:00,21,20.005,20.005,19.98,19.995,9
,2013-11-21 05:30,21,19.99,20.025,19.99,20.015,33
,2013-11-21 06:00,21,20.015,20.025,19.985,19.985,105
,2013-11-21 06:30,21,19.995,20,19.96,19.96,115
,2013-11-21 07:00,21,19.965,19.97,19.89,19.94,235
,2013-11-21 07:30,21,19.94,19.96,19.8,19.83,272
,2013-11-21 08:00,21,19.845,19.88,19.81,19.85,343
,2013-11-21 08:30,21,19.835,19.87,19.74,19.8,342
,2013-11-21 09:00,21,19.81,19.915,19.81,19.825,261
,2013-11-21 09:30,21,19.815,19.92,19.815,19.92,345
,2013-11-21 10:00,21,19.905,19.93,19.875,19.91,215
,2013-11-21 10:30,21,19.905,19.925,19.865,19.925,193
,2013-11-21 11:00,21,19.925,20.065,19.92,20.04,210
,2013-11-21 11:30,21,20.03,20.09,19.96,19.97,236
,2013-11-21 12:00,21,19.97,20,19.955,19.975,350
,2013-11-21 12:30,21,19.98,20.005,19.975,19.98,133
,2013-11-21 13:00,21,19.975,20.05,19.975,20.05,22
,2013-11-21 13:30,21,20.05,20.05,20.005,20.02,28
,2013-11-21 14:00,21,19.98,20.015,19.97,20,16
,2013-11-21 14:30,21,19.97,20.01,19.945,20.01,75
,2013-11-21 15:00,21,20,20,19.975,19.985,11
,2013-11-21 15:30,21,19.99,19.99,19.985,19.985,2
,2013-11-21 16:00,21,20,20,20,20,2
,2013-11-21 17:00,22,20.02,20.02,20.02,20.02,3
,2013-11-21 17:30,22,20.025,20.03,20.025,20.03,2
,2013-11-21 18:00,22,20.015,20.015,19.995,19.995,6
,2013-11-21 18:30,22,20.01,20.01,20.01,20.01,1
,2013-11-21 19:00,22,20.02,20.045,20.01,20.045,25
,2013-11-21 19:30,22,20.03,20.075,20.025,20.075,47
,2013-11-21 20:00,22,20.075,20.075,20.04,20.04,27
,2013-11-21 20:30,22,20.04,20.05,20.02,20.02,20
,2013-11-21 21:00,22,20.025,20.035,20.01,20.01,23
,2013-11-21 21:30,22,20.015,20.02,20.005,20.02,8
,2013-11-21 22:00,22,20.005,20.005,19.995,19.995,5
,2013-11-21 22:30,22,20.01,20.01,19.99,19.99,9
,2013-11-21 23:00,22,20,20,20,20,1
,2013-11-21 23:30,22,20,20.005,19.98,20.005,18
,2013-11-22 00:00,22,20,20.01,19.99,20.01,56
,2013-11-22 00:30,22,20.015,20.035,20.01,20.01,24
,2013-11-22 01:00,22,20.02,20.035,19.97,19.97,37
,2013-11-22 01:30,22,19.985,19.985,19.97,19.985,13
,2013-11-22 02:00,22,19.98,19.995,19.955,19.96,87
,2013-11-22 02:30,22,19.965,19.97,19.95,19.955,142
,2013-11-22 03:00,22,19.96,20,19.955,19.98,116
,2013-11-22 03:30,22,19.97,19.98,19.935,19.94,67
,2013-11-22 04:00,22,19.94,19.96,19.87,19.87,83
,2013-11-22 04:30,22,19.875,19.94,19.875,19.92,21
,2013-11-22 05:00,22,19.92,19.93,19.91,19.925,17
,2013-11-22 05:30,22,19.93,19.945,19.925,19.945,17
,2013-11-22 06:00,22,19.93,20.05,19.93,20.03,227
,2013-11-22 06:30,22,20.025,20.045,19.98,19.99,163
,2013-11-22 07:00,22,19.99,20.07,19.985,20.005,367
,2013-11-22 07:30,22,20,20.02,19.96,20.005,326
,2013-11-22 08:00,22,20,20.01,19.975,19.99,119
,2013-11-22 08:30,22,19.995,20.02,19.96,19.97,173
,2013-11-22 09:00,22,19.98,20,19.96,19.97,256
,2013-11-22 09:30,22,19.975,19.975,19.895,19.93,208
,2013-11-22 10:00,22,19.915,19.94,19.91,19.925,159
,2013-11-22 10:30,22,19.925,19.935,19.865,19.925,196
,2013-11-22 11:00,22,19.92,19.945,19.88,19.88,155
,2013-11-22 11:30,22,19.88,19.905,19.85,19.885,227
,2013-11-22 12:00,22,19.885,19.915,19.85,19.905,313
,2013-11-22 12:30,22,19.91,19.91,19.895,19.895,19
,2013-11-22 13:00,22,19.895,19.9,19.88,19.88,4
,2013-11-22 13:30,22,19.885,19.885,19.86,19.87,23
,2013-11-22 14:00,22,19.87,19.91,19.86,19.9,56
,2013-11-22 14:30,22,19.89,19.925,19.885,19.89,97
,2013-11-22 15:00,22,19.89,19.91,19.87,19.91,13
,2013-11-22 15:30,22,19.91,19.91,19.89,19.89,6
,2013-11-22 16:00,22,19.88,19.88,19.85,19.865,24
,2013-11-24 17:00,25,19.895,19.905,19.775,19.89,100
,2013-11-24 17:30,25,19.86,19.915,19.73,19.73,286
,2013-11-24 18:00,25,19.755,19.795,19.72,19.74,49
,2013-11-24 18:30,25,19.74,19.905,19.74,19.905,153
,2013-11-24 19:00,25,19.86,19.885,19.77,19.805,172
,2013-11-24 19:30,25,19.805,19.81,19.755,19.755,93
,2013-11-24 20:00,25,19.765,19.81,19.76,19.81,49
,2013-11-24 20:30,25,19.795,19.805,19.78,19.795,81
,2013-11-24 21:00,25,19.795,19.81,19.785,19.8,115
,2013-11-24 21:30,25,19.805,19.805,19.79,19.79,5
,2013-11-24 22:00,25,19.785,19.785,19.775,19.785,41
,2013-11-24 22:30,25,19.79,19.79,19.72,19.735,87
,2013-11-24 23:00,25,19.735,19.765,19.735,19.765,21
,2013-11-24 23:30,25,19.77,19.77,19.725,19.725,90
,2013-11-25 00:00,25,19.72,19.725,19.65,19.65,143
,2013-11-25 00:30,25,19.655,19.675,19.63,19.645,82
,2013-11-25 01:00,25,19.645,19.69,19.62,19.675,201
,2013-11-25 01:30,25,19.66,19.73,19.66,19.715,85
,2013-11-25 02:00,25,19.69,19.76,19.69,19.75,59
,2013-11-25 02:30,25,19.745,19.745,19.675,19.68,85
,2013-11-25 03:00,25,19.685,19.72,19.64,19.71,135
,2013-11-25 03:30,25,19.71,19.78,19.71,19.755,160
,2013-11-25 04:00,25,19.77,19.785,19.76,19.77,65
,2013-11-25 04:30,25,19.77,19.8,19.77,19.78,24
,2013-11-25 05:00,25,19.78,19.795,19.72,19.745,105
,2013-11-25 05:30,25,19.76,19.765,19.73,19.735,101
,2013-11-25 06:00,25,19.735,19.775,19.73,19.76,138
,2013-11-25 06:30,25,19.755,19.785,19.72,19.76,89
,2013-11-25 07:00,25,19.76,19.76,19.67,19.725,333
,2013-11-25 07:30,25,19.725,19.88,19.715,19.83,584
,2013-11-25 08:00,25,19.825,19.895,19.82,19.855,305
,2013-11-25 08:30,25,19.85,20.01,19.84,19.99,819
,2013-11-25 09:00,25,19.985,20.035,19.91,19.935,425
,2013-11-25 09:30,25,19.945,20,19.94,19.985,318
,2013-11-25 10:00,25,19.985,19.985,19.91,19.91,337
,2013-11-25 10:30,25,19.915,19.955,19.895,19.9,419
,2013-11-25 11:00,25,19.895,19.91,19.86,19.89,158
,2013-11-25 11:30,25,19.895,19.965,19.89,19.955,208
,2013-11-25 12:00,25,19.945,19.96,19.89,19.93,301
,2013-11-25 12:30,25,19.945,19.99,19.945,19.965,122
,2013-11-25 13:00,25,19.975,20.065,19.97,20.04,225
,2013-11-25 13:30,25,20.025,20.15,20.015,20.095,310
,2013-11-25 14:00,25,20.105,20.12,20.06,20.085,86
,2013-11-25 14:30,25,20.08,20.085,20.04,20.045,66
,2013-11-25 15:00,25,20.045,20.115,20.045,20.115,38
,2013-11-25 15:30,25,20.11,20.35,20.11,20.265,876
,2013-11-25 16:00,25,20.27,20.27,20.235,20.25,18
,2013-11-25 17:00,26,20.22,20.335,20.19,20.27,192
,2013-11-25 17:30,26,20.26,20.27,20.25,20.26,17
,2013-11-25 18:00,26,20.275,20.275,20.22,20.25,45
,2013-11-25 18:30,26,20.255,20.255,20.175,20.205,75
,2013-11-25 19:00,26,20.2,20.285,20.145,20.265,597
,2013-11-25 19:30,26,20.255,20.275,20.225,20.225,172
,2013-11-25 20:00,26,20.235,20.26,20.23,20.245,42
,2013-11-25 20:30,26,20.24,20.255,20.23,20.25,74
,2013-11-25 21:00,26,20.255,20.255,20.215,20.245,96
,2013-11-25 21:30,26,20.24,20.24,20.19,20.195,66
,2013-11-25 22:00,26,20.2,20.23,20.2,20.215,48
,2013-11-25 22:30,26,20.21,20.215,20.195,20.2,30
,2013-11-25 23:00,26,20.2,20.21,20.2,20.21,32
,2013-11-25 23:30,26,20.21,20.24,20.205,20.235,145
,2013-11-26 00:00,26,20.215,20.22,20.185,20.22,90
,2013-11-26 00:30,26,20.215,20.22,20.19,20.19,89
,2013-11-26 01:00,26,20.19,20.205,20.155,20.2,140
,2013-11-26 01:30,26,20.2,20.225,20.19,20.195,147
,2013-11-26 02:00,26,20.195,20.2,20.105,20.15,356
,2013-11-26 02:30,26,20.145,20.145,20.095,20.115,165
,2013-11-26 03:00,26,20.12,20.185,20.115,20.165,342
,2013-11-26 03:30,26,20.165,20.17,20.14,20.155,147
,2013-11-26 04:00,26,20.155,20.17,20.145,20.145,56
,2013-11-26 04:30,26,20.14,20.15,20.135,20.14,60
,2013-11-26 05:00,26,20.145,20.17,20.13,20.14,77
,2013-11-26 05:30,26,20.135,20.155,20.1,20.115,105
,2013-11-26 06:00,26,20.115,20.13,20.055,20.065,382
,2013-11-26 06:30,26,20.065,20.085,20.025,20.045,420
,2013-11-26 07:00,26,20.045,20.12,20.04,20.065,787
,2013-11-26 07:30,26,20.06,20.075,19.985,20.01,697
,2013-11-26 08:00,26,20.005,20.045,19.95,19.955,844
,2013-11-26 08:30,26,19.96,19.99,19.88,19.95,1175
,2013-11-26 09:00,26,19.945,20.02,19.94,19.98,603
,2013-11-26 09:30,26,19.98,19.985,19.95,19.97,363
,2013-11-26 10:00,26,19.97,19.985,19.92,19.93,387
,2013-11-26 10:30,26,19.925,19.94,19.885,19.885,363
,2013-11-26 11:00,26,19.895,19.915,19.86,19.875,527
,2013-11-26 11:30,26,19.875,19.91,19.865,19.905,395
,2013-11-26 12:00,26,19.91,19.92,19.885,19.915,556
,2013-11-26 12:30,26,19.905,19.93,19.905,19.91,378
,2013-11-26 13:00,26,19.91,19.91,19.87,19.88,142
,2013-11-26 13:30,26,19.88,19.895,19.865,19.865,255
,2013-11-26 14:00,26,19.865,19.865,19.835,19.845,334
,2013-11-26 14:30,26,19.84,19.905,19.84,19.88,164
,2013-11-26 15:00,26,19.88,19.885,19.865,19.87,109
,2013-11-26 15:30,26,19.87,19.9,19.87,19.885,37
,2013-11-26 16:00,26,19.88,19.895,19.85,19.85,30
,2013-11-26 17:00,27,19.87,19.925,19.85,19.915,153
,2013-11-26 17:30,27,19.91,19.915,19.905,19.915,46
,2013-11-26 18:00,27,19.92,19.94,19.91,19.915,101
,2013-11-26 18:30,27,19.91,19.915,19.89,19.9,74
,2013-11-26 19:00,27,19.905,19.925,19.865,19.895,268
,2013-11-26 19:30,27,19.895,19.925,19.87,19.92,205
,2013-11-26 20:00,27,19.915,19.94,19.91,19.94,139
,2013-11-26 20:30,27,19.93,19.95,19.92,19.93,152
,2013-11-26 21:00,27,19.93,19.96,19.92,19.93,262
,2013-11-26 21:30,27,19.925,19.94,19.92,19.935,50
,2013-11-26 22:00,27,19.94,19.955,19.935,19.95,47
,2013-11-26 22:30,27,19.945,19.96,19.935,19.94,85
,2013-11-26 23:00,27,19.94,19.955,19.935,19.945,52
,2013-11-26 23:30,27,19.945,19.965,19.93,19.955,288
,2013-11-27 00:00,27,19.95,19.975,19.95,19.95,332
,2013-11-27 00:30,27,19.95,19.955,19.935,19.945,275
,2013-11-27 01:00,27,19.945,19.96,19.93,19.94,189
,2013-11-27 01:30,27,19.935,19.945,19.925,19.935,151
,2013-11-27 02:00,27,19.94,19.945,19.9,19.94,429
,2013-11-27 02:30,27,19.935,19.99,19.93,19.975,701
,2013-11-27 03:00,27,19.98,20.01,19.975,19.995,350
,2013-11-27 03:30,27,20,20.085,19.97,20.065,655
,2013-11-27 04:00,27,20.07,20.12,20.045,20.065,626
,2013-11-27 04:30,27,20.065,20.125,20.05,20.11,592
,2013-11-27 05:00,27,20.115,20.14,20.08,20.09,463
,2013-11-27 05:30,27,20.09,20.1,20.035,20.06,177
,2013-11-27 06:00,27,20.07,20.075,20.005,20.01,859
,2013-11-27 06:30,27,20.01,20.03,19.98,19.99,483
,2013-11-27 07:00,27,19.985,20.05,19.965,20.03,890
,2013-11-27 07:30,27,20.03,20.045,19.98,19.99,1506
,2013-11-27 08:00,27,19.995,20,19.92,19.94,985
,2013-11-27 08:30,27,19.945,19.975,19.87,19.885,2019
,2013-11-27 09:00,27,19.885,19.91,19.81,19.83,1366
,2013-11-27 09:30,27,19.83,19.87,19.8,19.83,1314
,2013-11-27 10:00,27,19.83,19.845,19.74,19.785,1655
,2013-11-27 10:30,27,19.79,19.79,19.685,19.69,2149
,2013-11-27 11:00,27,19.685,19.73,19.665,19.675,1426
,2013-11-27 11:30,27,19.675,19.73,19.665,19.685,938
,2013-11-27 12:00,27,19.68,19.74,19.675,19.69,1601
,2013-11-27 12:30,27,19.69,19.74,19.69,19.72,553
,2013-11-27 13:00,27,19.725,19.76,19.715,19.745,362
,2013-11-27 13:30,27,19.74,19.755,19.715,19.72,249
,2013-11-27 14:00,27,19.715,19.715,19.655,19.66,508
,2013-11-27 14:30,27,19.665,19.7,19.665,19.695,292
,2013-11-27 15:00,27,19.695,19.71,19.69,19.69,108
,2013-11-27 15:30,27,19.695,19.695,19.67,19.67,38
,2013-11-27 16:00,27,19.67,19.695,19.65,19.655,69
,2013-11-27 17:00,29,19.685,19.745,19.65,19.69,232
,2013-11-27 17:30,29,19.665,19.72,19.645,19.71,70
,2013-11-27 18:00,29,19.7,19.71,19.685,19.7,65
,2013-11-27 18:30,29,19.695,19.705,19.665,19.675,89
,2013-11-27 19:00,29,19.675,19.73,19.66,19.715,607
,2013-11-27 19:30,29,19.715,19.735,19.7,19.715,287
,2013-11-27 20:00,29,19.715,19.72,19.7,19.71,137
,2013-11-27 20:30,29,19.705,19.71,19.67,19.68,279
,2013-11-27 21:00,29,19.68,19.705,19.675,19.69,139
,2013-11-27 21:30,29,19.69,19.7,19.69,19.7,18
,2013-11-27 22:00,29,19.7,19.705,19.685,19.7,30
,2013-11-27 22:30,29,19.695,19.72,19.695,19.705,51
,2013-11-27 23:00,29,19.705,19.725,19.65,19.65,128
,2013-11-27 23:30,29,19.655,19.73,19.655,19.715,414
,2013-11-28 00:00,29,19.715,19.755,19.71,19.725,337
,2013-11-28 00:30,29,19.72,19.735,19.7,19.73,285
,2013-11-28 01:00,29,19.725,19.745,19.705,19.73,96
,2013-11-28 01:30,29,19.73,19.735,19.695,19.71,153
,2013-11-28 02:00,29,19.71,19.75,19.685,19.72,366
,2013-11-28 02:30,29,19.72,19.73,19.695,19.725,178
,2013-11-28 03:00,29,19.725,19.81,19.72,19.755,493
,2013-11-28 03:30,29,19.755,19.77,19.74,19.765,220
,2013-11-28 04:00,29,19.76,19.76,19.715,19.72,196
,2013-11-28 04:30,29,19.725,19.745,19.715,19.72,168
,2013-11-28 05:00,29,19.72,19.735,19.715,19.725,80
,2013-11-28 05:30,29,19.73,19.75,19.715,19.725,252
,2013-11-28 06:00,29,19.73,19.755,19.695,19.745,999
,2013-11-28 06:30,29,19.74,19.745,19.705,19.735,508
,2013-11-28 07:00,29,19.735,19.755,19.725,19.755,328
,2013-11-28 07:30,29,19.76,19.765,19.735,19.74,128
,2013-11-28 08:00,29,19.745,19.76,19.74,19.755,150
,2013-11-28 08:30,29,19.76,19.76,19.73,19.75,104
,2013-11-28 09:00,29,19.75,19.76,19.745,19.76,100
,2013-11-28 09:30,29,19.76,19.765,19.745,19.75,103
,2013-11-28 10:00,29,19.745,19.765,19.74,19.75,87
,2013-11-28 10:30,29,19.755,19.765,19.72,19.73,151
,2013-11-28 11:00,29,19.72,19.75,19.72,19.75,121
,2013-11-28 11:30,29,19.74,19.75,19.725,19.745,105
,2013-11-28 12:00,29,19.73,19.75,19.72,19.745,34
,2013-11-28 17:00,29,19.74,19.755,19.73,19.755,67
,2013-11-28 17:30,29,19.75,19.76,19.745,19.745,11
,2013-11-28 18:00,29,19.745,19.76,19.74,19.755,65
,2013-11-28 18:30,29,19.755,19.76,19.73,19.745,87
,2013-11-28 19:00,29,19.75,19.765,19.7,19.715,239
,2013-11-28 19:30,29,19.715,19.73,19.7,19.715,126
,2013-11-28 20:00,29,19.715,19.735,19.715,19.715,78
,2013-11-28 20:30,29,19.715,19.74,19.695,19.74,357
,2013-11-28 21:00,29,19.74,19.785,19.72,19.775,514
,2013-11-28 21:30,29,19.77,19.775,19.76,19.765,36
,2013-11-28 22:00,29,19.775,19.785,19.765,19.775,95
,2013-11-28 22:30,29,19.775,19.775,19.765,19.775,39
,2013-11-28 23:00,29,19.78,19.785,19.77,19.78,34
,2013-11-28 23:30,29,19.785,19.795,19.755,19.755,205
,2013-11-29 00:00,29,19.75,19.775,19.735,19.765,235
,2013-11-29 00:30,29,19.775,19.795,19.76,19.785,366
,2013-11-29 01:00,29,19.785,19.795,19.76,19.785,179
,2013-11-29 01:30,29,19.775,19.88,19.77,19.855,434
,2013-11-29 02:00,29,19.855,19.99,19.85,19.955,1170
,2013-11-29 02:30,29,19.95,19.98,19.905,19.905,355
,2013-11-29 03:00,29,19.905,19.93,19.895,19.91,411
,2013-11-29 03:30,29,19.91,19.92,19.89,19.9,205
,2013-11-29 04:00,29,19.905,19.91,19.85,19.87,354
,2013-11-29 04:30,29,19.865,19.905,19.865,19.875,275
,2013-11-29 05:00,29,19.875,19.925,19.87,19.92,172
,2013-11-29 05:30,29,19.92,19.965,19.91,19.935,335
,2013-11-29 06:00,29,19.935,19.96,19.895,19.955,597
,2013-11-29 06:30,29,19.96,20.09,19.955,20.04,1704
,2013-11-29 07:00,29,20.04,20.06,19.995,20.025,1067
,2013-11-29 07:30,29,20.03,20.035,19.99,19.99,908
,2013-11-29 08:00,29,19.995,20.03,19.99,20.015,615
,2013-11-29 08:30,29,20.01,20.055,19.995,20.045,870
,2013-11-29 09:00,29,20.045,20.1,20.045,20.09,1515
,2013-11-29 09:30,29,20.095,20.1,20.075,20.095,541
,2013-11-29 10:00,29,20.095,20.1,20.07,20.08,573
,2013-11-29 10:30,29,20.08,20.085,20,20,921
,2013-11-29 11:00,29,19.995,20.05,19.97,20.04,1441
,2013-11-29 11:30,29,20.035,20.055,19.995,20,946
,2013-11-29 12:00,29,20,20.025,19.98,19.995,385
,2013-11-29 12:30,29,20,20.04,20,20.015,57
,2013-12-01 17:00,2,19.99,20.01,19.92,19.935,216
,2013-12-01 17:30,2,19.935,19.945,19.925,19.925,75
,2013-12-01 18:00,2,19.94,19.945,19.875,19.895,376
,2013-12-01 18:30,2,19.905,19.91,19.885,19.89,449
,2013-12-01 19:00,2,19.895,19.91,19.825,19.85,841
,2013-12-01 19:30,2,19.85,19.895,19.83,19.885,510
,2013-12-01 20:00,2,19.885,19.905,19.855,19.86,324
,2013-12-01 20:30,2,19.86,19.87,19.845,19.845,208
,2013-12-01 21:00,2,19.84,19.85,19.795,19.835,422
,2013-12-01 21:30,2,19.83,19.845,19.825,19.835,40
,2013-12-01 22:00,2,19.83,19.85,19.83,19.845,47
,2013-12-01 22:30,2,19.85,19.855,19.83,19.84,125
,2013-12-01 23:00,2,19.84,19.845,19.83,19.83,71
,2013-12-01 23:30,2,19.83,19.85,19.82,19.825,219
,2013-12-02 00:00,2,19.82,19.83,19.805,19.82,194
,2013-12-02 00:30,2,19.82,19.88,19.805,19.865,350
,2013-12-02 01:00,2,19.86,19.87,19.83,19.845,217
,2013-12-02 01:30,2,19.85,19.855,19.76,19.78,617
,2013-12-02 02:00,2,19.78,19.805,19.735,19.79,653
,2013-12-02 02:30,2,19.785,19.785,19.735,19.755,506
,2013-12-02 03:00,2,19.75,19.75,19.675,19.71,994
,2013-12-02 03:30,2,19.7,19.74,19.685,19.72,445
,2013-12-02 04:00,2,19.71,19.725,19.695,19.72,320
,2013-12-02 04:30,2,19.715,19.73,19.685,19.725,367
,2013-12-02 05:00,2,19.715,19.735,19.695,19.715,203
,2013-12-02 05:30,2,19.715,19.815,19.715,19.79,537
,2013-12-02 06:00,2,19.79,19.8,19.735,19.76,864
,2013-12-02 06:30,2,19.755,19.755,19.625,19.715,1614
,2013-12-02 07:00,2,19.71,19.77,19.69,19.725,1166
,2013-12-02 07:30,2,19.725,19.735,19.675,19.68,826
,2013-12-02 08:00,2,19.675,19.72,19.56,19.615,2613
,2013-12-02 08:30,2,19.61,19.67,19.605,19.64,1605
,2013-12-02 09:00,2,19.635,19.635,19.46,19.515,5825
,2013-12-02 09:30,2,19.515,19.53,19.47,19.5,1603
,2013-12-02 10:00,2,19.495,19.505,19.425,19.47,1634
,2013-12-02 10:30,2,19.475,19.53,19.455,19.475,1240
,2013-12-02 11:00,2,19.475,19.48,19.36,19.405,1961
,2013-12-02 11:30,2,19.41,19.465,19.37,19.44,1854
,2013-12-02 12:00,2,19.435,19.44,19.275,19.3,4287
,2013-12-02 12:30,2,19.3,19.335,19.27,19.335,1178
,2013-12-02 13:00,2,19.325,19.35,19.255,19.26,815
,2013-12-02 13:30,2,19.26,19.275,19.16,19.21,2034
,2013-12-02 14:00,2,19.21,19.225,19.15,19.17,1025
,2013-12-02 14:30,2,19.175,19.185,19.135,19.15,970
,2013-12-02 15:00,2,19.155,19.18,19.115,19.16,463
,2013-12-02 15:30,2,19.165,19.175,19.145,19.165,98
,2013-12-02 16:00,2,19.155,19.18,19.145,19.145,130
,2013-12-02 17:00,3,19.17,19.215,19.165,19.2,279
,2013-12-02 17:30,3,19.21,19.255,19.205,19.24,157
,2013-12-02 18:00,3,19.235,19.25,19.22,19.245,124
,2013-12-02 18:30,3,19.25,19.255,19.235,19.25,166
,2013-12-02 19:00,3,19.245,19.315,19.24,19.295,998
,2013-12-02 19:30,3,19.295,19.3,19.205,19.235,447
,2013-12-02 20:00,3,19.23,19.25,19.195,19.23,432
,2013-12-02 20:30,3,19.23,19.23,19.195,19.205,331
,2013-12-02 21:00,3,19.205,19.225,19.19,19.21,399
,2013-12-02 21:30,3,19.21,19.24,19.205,19.24,75
,2013-12-02 22:00,3,19.24,19.24,19.21,19.215,105
,2013-12-02 22:30,3,19.21,19.215,19.19,19.205,170
,2013-12-02 23:00,3,19.2,19.205,19.19,19.205,75
,2013-12-02 23:30,3,19.205,19.255,19.2,19.24,248
,2013-12-03 00:00,3,19.245,19.275,19.24,19.26,272
,2013-12-03 00:30,3,19.26,19.28,19.24,19.265,369
,2013-12-03 01:00,3,19.27,19.315,19.265,19.31,389
,2013-12-03 01:30,3,19.3,19.33,19.26,19.295,350
,2013-12-03 02:00,3,19.3,19.335,19.23,19.24,756
,2013-12-03 02:30,3,19.24,19.28,19.23,19.24,492
,2013-12-03 03:00,3,19.235,19.245,19.2,19.2,509
,2013-12-03 03:30,3,19.2,19.215,19.18,19.2,547
,2013-12-03 04:00,3,19.205,19.21,19.12,19.13,888
,2013-12-03 04:30,3,19.135,19.16,19.075,19.125,937
,2013-12-03 05:00,3,19.13,19.2,19.1,19.18,483
,2013-12-03 05:30,3,19.18,19.24,19.17,19.195,568
,2013-12-03 06:00,3,19.195,19.21,19.14,19.185,830
,2013-12-03 06:30,3,19.185,19.225,19.165,19.19,761
,2013-12-03 07:00,3,19.19,19.255,19.14,19.15,1135
,2013-12-03 07:30,3,19.15,19.18,19.105,19.11,1240
,2013-12-03 08:00,3,19.105,19.125,18.995,19.045,2987
,2013-12-03 08:30,3,19.045,19.11,19.01,19.01,2805
,2013-12-03 09:00,3,19.015,19.065,18.975,19.04,2170
,2013-12-03 09:30,3,19.04,19.21,19.035,19.15,3406
,2013-12-03 10:00,3,19.155,19.165,19.105,19.11,1038
,2013-12-03 10:30,3,19.11,19.165,19.1,19.115,1010
,2013-12-03 11:00,3,19.12,19.16,19.11,19.135,633
,2013-12-03 11:30,3,19.135,19.16,19.1,19.105,952
,2013-12-03 12:00,3,19.105,19.12,19.055,19.085,1470
,2013-12-03 12:30,3,19.09,19.14,19.07,19.075,589
,2013-12-03 13:00,3,19.07,19.1,19.055,19.09,311
,2013-12-03 13:30,3,19.09,19.13,19.09,19.105,291
,2013-12-03 14:00,3,19.105,19.11,19.075,19.08,156
,2013-12-03 14:30,3,19.08,19.125,19.07,19.125,328
,2013-12-03 15:00,3,19.125,19.135,19.09,19.12,207
,2013-12-03 15:30,3,19.115,19.155,19.115,19.12,86
,2013-12-03 16:00,3,19.115,19.12,19.095,19.115,49
,2013-12-03 17:00,4,19.1,19.155,19.09,19.135,191
,2013-12-03 17:30,4,19.135,19.15,19.125,19.15,42
,2013-12-03 18:00,4,19.15,19.16,19.13,19.135,56
,2013-12-03 18:30,4,19.135,19.15,19.12,19.15,95
,2013-12-03 19:00,4,19.15,19.16,19.1,19.105,331
,2013-12-03 19:30,4,19.1,19.12,19.08,19.1,266
,2013-12-03 20:00,4,19.1,19.125,19.09,19.11,196
,2013-12-03 20:30,4,19.105,19.115,19.07,19.105,257
,2013-12-03 21:00,4,19.11,19.13,19.105,19.115,98
,2013-12-03 21:30,4,19.12,19.13,19.09,19.11,173
,2013-12-03 22:00,4,19.11,19.125,19.095,19.115,119
,2013-12-03 22:30,4,19.125,19.135,19.11,19.135,117
,2013-12-03 23:00,4,19.125,19.145,19.12,19.135,109
,2013-12-03 23:30,4,19.135,19.185,19.13,19.165,385
,2013-12-04 00:00,4,19.17,19.185,19.135,19.145,287
,2013-12-04 00:30,4,19.145,19.155,19.12,19.125,211
,2013-12-04 01:00,4,19.12,19.125,19.085,19.085,342
,2013-12-04 01:30,4,19.085,19.085,18.935,18.96,1162
,2013-12-04 02:00,4,18.955,18.995,18.89,18.97,1241
,2013-12-04 02:30,4,18.97,18.985,18.92,18.975,457
,2013-12-04 03:00,4,18.97,19.06,18.96,19.055,743
,2013-12-04 03:30,4,19.055,19.055,18.99,19,389
,2013-12-04 04:00,4,18.99,19.035,18.965,19.02,615
,2013-12-04 04:30,4,19.025,19.06,18.975,19.015,696
,2013-12-04 05:00,4,19.015,19.055,18.995,19.055,344
,2013-12-04 05:30,4,19.06,19.09,19.055,19.07,533
,2013-12-04 06:00,4,19.075,19.125,19.04,19.09,904
,2013-12-04 06:30,4,19.095,19.26,19.04,19.235,1810
,2013-12-04 07:00,4,19.24,19.405,19.06,19.29,6112
,2013-12-04 07:30,4,19.285,19.355,19.255,19.295,2375
,2013-12-04 08:00,4,19.29,19.35,19.265,19.285,1429
,2013-12-04 08:30,4,19.285,19.375,19.27,19.33,1719
,2013-12-04 09:00,4,19.33,19.405,19.265,19.335,2739
,2013-12-04 09:30,4,19.335,19.375,19.315,19.315,781
,2013-12-04 10:00,4,19.32,19.34,19.275,19.34,977
,2013-12-04 10:30,4,19.34,19.37,19.305,19.365,849
,2013-12-04 11:00,4,19.365,19.55,19.365,19.505,4060
,2013-12-04 11:30,4,19.51,19.855,19.51,19.78,8262
,2013-12-04 12:00,4,19.79,19.86,19.745,19.845,4002
,2013-12-04 12:30,4,19.85,19.89,19.78,19.79,1650
,2013-12-04 13:00,4,19.785,19.82,19.75,19.8,962
,2013-12-04 13:30,4,19.805,19.845,19.765,19.815,564
,2013-12-04 14:00,4,19.815,19.85,19.8,19.8,500
,2013-12-04 14:30,4,19.8,19.82,19.72,19.725,755
,2013-12-04 15:00,4,19.72,19.78,19.675,19.69,439
,2013-12-04 15:30,4,19.685,19.72,19.66,19.675,254
,2013-12-04 16:00,4,19.675,19.69,19.665,19.675,94
,2013-12-04 17:00,5,19.675,19.69,19.665,19.69,134
,2013-12-04 17:30,5,19.685,19.685,19.585,19.59,271
,2013-12-04 18:00,5,19.585,19.635,19.585,19.62,182
,2013-12-04 18:30,5,19.62,19.655,19.605,19.64,275
,2013-12-04 19:00,5,19.645,19.68,19.63,19.63,754
,2013-12-04 19:30,5,19.635,19.635,19.605,19.615,305
,2013-12-04 20:00,5,19.61,19.63,19.61,19.62,77
,2013-12-04 20:30,5,19.625,19.635,19.595,19.615,218
,2013-12-04 21:00,5,19.62,19.625,19.605,19.61,92
,2013-12-04 21:30,5,19.605,19.625,19.6,19.625,122
,2013-12-04 22:00,5,19.625,19.625,19.595,19.61,75
,2013-12-04 22:30,5,19.605,19.655,19.605,19.65,177
,2013-12-04 23:00,5,19.65,19.665,19.63,19.64,149
,2013-12-04 23:30,5,19.645,19.655,19.63,19.64,244
,2013-12-05 00:00,5,19.64,19.665,19.61,19.655,299
,2013-12-05 00:30,5,19.655,19.66,19.57,19.595,501
,2013-12-05 01:00,5,19.59,19.625,19.565,19.59,408
,2013-12-05 01:30,5,19.59,19.605,19.555,19.58,387
,2013-12-05 02:00,5,19.58,19.59,19.47,19.51,1086
,2013-12-05 02:30,5,19.515,19.52,19.465,19.51,529
,2013-12-05 03:00,5,19.515,19.53,19.41,19.45,997
,2013-12-05 03:30,5,19.445,19.495,19.445,19.48,409
,2013-12-05 04:00,5,19.48,19.485,19.445,19.465,224
,2013-12-05 04:30,5,19.455,19.535,19.455,19.52,571
,2013-12-05 05:00,5,19.52,19.52,19.45,19.49,451
,2013-12-05 05:30,5,19.49,19.495,19.41,19.44,659
,2013-12-05 06:00,5,19.44,19.49,19.425,19.45,765
,2013-12-05 06:30,5,19.445,19.49,19.345,19.385,1269
,2013-12-05 07:00,5,19.39,19.445,19.32,19.36,1723
,2013-12-05 07:30,5,19.355,19.365,19.255,19.305,3684
,2013-12-05 08:00,5,19.3,19.36,19.215,19.335,2810
,2013-12-05 08:30,5,19.33,19.34,19.265,19.31,1925
,2013-12-05 09:00,5,19.31,19.36,19.275,19.28,2216
,2013-12-05 09:30,5,19.28,19.47,19.255,19.425,3255
,2013-12-05 10:00,5,19.425,19.615,19.41,19.575,2863
,2013-12-05 10:30,5,19.57,19.72,19.565,19.625,3059
,2013-12-05 11:00,5,19.62,19.665,19.605,19.655,1032
,2013-12-05 11:30,5,19.655,19.665,19.6,19.64,716
,2013-12-05 12:00,5,19.64,19.64,19.55,19.57,1898
,2013-12-05 12:30,5,19.565,19.62,19.55,19.56,439
,2013-12-05 13:00,5,19.56,19.575,19.445,19.445,950
,2013-12-05 13:30,5,19.45,19.455,19.295,19.385,1234
,2013-12-05 14:00,5,19.385,19.39,19.325,19.34,355
,2013-12-05 14:30,5,19.34,19.4,19.34,19.395,306
,2013-12-05 15:00,5,19.395,19.4,19.355,19.36,246
,2013-12-05 15:30,5,19.36,19.4,19.345,19.39,176
,2013-12-05 16:00,5,19.39,19.395,19.38,19.395,23
,2013-12-05 17:00,6,19.4,19.4,19.31,19.39,163
,2013-12-05 17:30,6,19.38,19.4,19.37,19.4,31
,2013-12-05 18:00,6,19.405,19.415,19.39,19.395,112
,2013-12-05 18:30,6,19.395,19.445,19.39,19.445,206
,2013-12-05 19:00,6,19.445,19.47,19.375,19.38,639
,2013-12-05 19:30,6,19.38,19.39,19.36,19.38,201
,2013-12-05 20:00,6,19.37,19.38,19.365,19.37,96
,2013-12-05 20:30,6,19.375,19.385,19.33,19.34,232
,2013-12-05 21:00,6,19.345,19.35,19.325,19.35,122
,2013-12-05 21:30,6,19.345,19.37,19.32,19.34,191
,2013-12-05 22:00,6,19.34,19.35,19.335,19.34,42
,2013-12-05 22:30,6,19.345,19.36,19.33,19.36,144
,2013-12-05 23:00,6,19.36,19.36,19.34,19.35,46
,2013-12-05 23:30,6,19.35,19.45,19.335,19.44,504
,2013-12-06 00:00,6,19.445,19.475,19.425,19.455,461
,2013-12-06 00:30,6,19.445,19.49,19.435,19.465,385
,2013-12-06 01:00,6,19.46,19.58,19.46,19.525,525
,2013-12-06 01:30,6,19.52,19.525,19.445,19.46,276
,2013-12-06 02:00,6,19.465,19.48,19.415,19.435,303
,2013-12-06 02:30,6,19.43,19.465,19.425,19.465,250
,2013-12-06 03:00,6,19.465,19.54,19.46,19.53,421
,2013-12-06 03:30,6,19.525,19.535,19.49,19.525,180
,2013-12-06 04:00,6,19.53,19.535,19.485,19.5,155
,2013-12-06 04:30,6,19.505,19.535,19.475,19.51,187
,2013-12-06 05:00,6,19.51,19.525,19.455,19.455,429
,2013-12-06 05:30,6,19.455,19.49,19.425,19.48,460
,2013-12-06 06:00,6,19.48,19.51,19.47,19.48,298
,2013-12-06 06:30,6,19.47,19.505,19.435,19.44,467
,2013-12-06 07:00,6,19.44,19.64,19.335,19.34,2395
,2013-12-06 07:30,6,19.335,19.745,19.165,19.675,12080
,2013-12-06 08:00,6,19.675,19.785,19.51,19.555,3630
,2013-12-06 08:30,6,19.55,19.665,19.535,19.61,2198
,2013-12-06 09:00,6,19.61,19.64,19.55,19.585,1119
,2013-12-06 09:30,6,19.585,19.615,19.56,19.59,935
,2013-12-06 10:00,6,19.59,19.62,19.56,19.56,800
,2013-12-06 10:30,6,19.565,19.605,19.535,19.57,654
,2013-12-06 11:00,6,19.57,19.58,19.515,19.555,874
,2013-12-06 11:30,6,19.56,19.585,19.555,19.58,459
,2013-12-06 12:00,6,19.585,19.605,19.505,19.53,1733
,2013-12-06 12:30,6,19.525,19.545,19.48,19.515,501
,2013-12-06 13:00,6,19.515,19.53,19.44,19.455,719
,2013-12-06 13:30,6,19.45,19.465,19.4,19.425,550
,2013-12-06 14:00,6,19.425,19.455,19.4,19.44,305
,2013-12-06 14:30,6,19.435,19.495,19.435,19.475,552
,2013-12-06 15:00,6,19.475,19.485,19.445,19.46,103
,2013-12-06 15:30,6,19.455,19.5,19.455,19.5,47
,2013-12-06 16:00,6,19.485,19.535,19.485,19.52,46
,2013-12-08 17:00,9,19.555,19.615,19.54,19.615,183
,2013-12-08 17:30,9,19.61,19.61,19.54,19.54,75
,2013-12-08 18:00,9,19.535,19.56,19.49,19.5,159
,2013-12-08 18:30,9,19.49,19.49,19.435,19.48,289
,2013-12-08 19:00,9,19.48,19.575,19.45,19.55,775
,2013-12-08 19:30,9,19.555,19.58,19.54,19.555,247
,2013-12-08 20:00,9,19.56,19.57,19.505,19.51,155
,2013-12-08 20:30,9,19.515,19.525,19.495,19.51,137
,2013-12-08 21:00,9,19.505,19.525,19.495,19.51,105
,2013-12-08 21:30,9,19.51,19.535,19.51,19.52,82
,2013-12-08 22:00,9,19.515,19.515,19.505,19.515,32
,2013-12-08 22:30,9,19.515,19.52,19.505,19.505,68
,2013-12-08 23:00,9,19.505,19.525,19.495,19.505,94
,2013-12-08 23:30,9,19.505,19.54,19.48,19.525,290
,2013-12-09 00:00,9,19.525,19.525,19.495,19.5,131
,2013-12-09 00:30,9,19.495,19.555,19.495,19.555,215
,2013-12-09 01:00,9,19.555,19.56,19.51,19.545,175
,2013-12-09 01:30,9,19.535,19.58,19.535,19.55,449
,2013-12-09 02:00,9,19.54,19.56,19.525,19.545,223
,2013-12-09 02:30,9,19.54,19.575,19.515,19.56,325
,2013-12-09 03:00,9,19.555,19.565,19.525,19.545,314
,2013-12-09 03:30,9,19.545,19.56,19.535,19.55,136
,2013-12-09 04:00,9,19.54,19.545,19.525,19.535,182
,2013-12-09 04:30,9,19.535,19.54,19.51,19.525,150
,2013-12-09 05:00,9,19.53,19.535,19.5,19.5,262
,2013-12-09 05:30,9,19.495,19.52,19.485,19.49,246
,2013-12-09 06:00,9,19.49,19.495,19.46,19.47,514
,2013-12-09 06:30,9,19.47,19.55,19.465,19.545,469
,2013-12-09 07:00,9,19.54,19.63,19.535,19.61,1007
,2013-12-09 07:30,9,19.615,19.66,19.595,19.605,831
,2013-12-09 08:00,9,19.61,19.725,19.61,19.7,1673
,2013-12-09 08:30,9,19.7,19.795,19.66,19.785,2634
,2013-12-09 09:00,9,19.79,19.81,19.715,19.74,1562
,2013-12-09 09:30,9,19.74,19.78,19.74,19.75,791
,2013-12-09 10:00,9,19.75,19.76,19.7,19.73,753
,2013-12-09 10:30,9,19.73,19.745,19.72,19.725,455
,2013-12-09 11:00,9,19.725,19.745,19.71,19.715,384
,2013-12-09 11:30,9,19.71,19.715,19.675,19.695,706
,2013-12-09 12:00,9,19.7,19.73,19.675,19.72,1020
,2013-12-09 12:30,9,19.715,19.75,19.71,19.73,364
,2013-12-09 13:00,9,19.73,19.845,19.715,19.835,1010
,2013-12-09 13:30,9,19.835,19.905,19.81,19.88,1012
,2013-12-09 14:00,9,19.88,19.98,19.865,19.915,908
,2013-12-09 14:30,9,19.915,19.935,19.85,19.86,702
,2013-12-09 15:00,9,19.855,19.87,19.84,19.855,196
,2013-12-09 15:30,9,19.855,19.88,19.835,19.845,120
,2013-12-09 16:00,9,19.845,19.855,19.82,19.82,60
,2013-12-09 17:00,10,19.8,19.815,19.785,19.79,267
,2013-12-09 17:30,10,19.79,19.79,19.78,19.785,37
,2013-12-09 18:00,10,19.78,19.785,19.765,19.77,80
,2013-12-09 18:30,10,19.775,19.78,19.765,19.77,101
,2013-12-09 19:00,10,19.77,19.78,19.755,19.76,400
,2013-12-09 19:30,10,19.76,19.775,19.75,19.765,215
,2013-12-09 20:00,10,19.76,19.77,19.755,19.765,130
,2013-12-09 20:30,10,19.76,19.77,19.745,19.745,159
,2013-12-09 21:00,10,19.745,19.805,19.74,19.8,239
,2013-12-09 21:30,10,19.8,19.84,19.79,19.83,161
,2013-12-09 22:00,10,19.835,19.835,19.805,19.81,82
,2013-12-09 22:30,10,19.815,19.815,19.785,19.785,120
,2013-12-09 23:00,10,19.785,19.805,19.775,19.79,104
,2013-12-09 23:30,10,19.79,19.835,19.785,19.83,241
,2013-12-10 00:00,10,19.825,19.895,19.82,19.865,727
,2013-12-10 00:30,10,19.865,20,19.86,19.99,1395
,2013-12-10 01:00,10,19.99,20.02,19.935,19.94,590
,2013-12-10 01:30,10,19.935,19.985,19.905,19.97,389
,2013-12-10 02:00,10,19.97,20.035,19.935,19.95,784
,2013-12-10 02:30,10,19.95,19.965,19.925,19.945,435
,2013-12-10 03:00,10,19.94,19.95,19.91,19.935,424
,2013-12-10 03:30,10,19.93,19.965,19.91,19.945,240
,2013-12-10 04:00,10,19.94,20.03,19.93,20.02,943
,2013-12-10 04:30,10,20.02,20.1,20.005,20.03,1294
,2013-12-10 05:00,10,20.03,20.055,20.01,20.035,247
,2013-12-10 05:30,10,20.035,20.05,19.995,20,582
,2013-12-10 06:00,10,19.99,20.14,19.99,20.095,1388
,2013-12-10 06:30,10,20.1,20.12,20.035,20.085,895
,2013-12-10 07:00,10,20.085,20.39,20.07,20.3,6367
,2013-12-10 07:30,10,20.295,20.325,20.24,20.29,2727
,2013-12-10 08:00,10,20.295,20.42,20.295,20.41,3217
,2013-12-10 08:30,10,20.415,20.43,20.315,20.36,3267
,2013-12-10 09:00,10,20.36,20.38,20.33,20.35,1928
,2013-12-10 09:30,10,20.355,20.385,20.305,20.33,1863
,2013-12-10 10:00,10,20.325,20.355,20.31,20.335,1708
,2013-12-10 10:30,10,20.34,20.355,20.315,20.345,1025
,2013-12-10 11:00,10,20.34,20.345,20.25,20.29,1690
,2013-12-10 11:30,10,20.29,20.365,20.28,20.355,1292
,2013-12-10 12:00,10,20.35,20.365,20.29,20.305,2314
,2013-12-10 12:30,10,20.305,20.355,20.29,20.35,518
,2013-12-10 13:00,10,20.35,20.355,20.29,20.3,482
,2013-12-10 13:30,10,20.3,20.31,20.28,20.305,251
,2013-12-10 14:00,10,20.305,20.34,20.29,20.335,433
,2013-12-10 14:30,10,20.33,20.42,20.325,20.41,1340
,2013-12-10 15:00,10,20.405,20.405,20.37,20.375,167
,2013-12-10 15:30,10,20.375,20.395,20.375,20.39,133
,2013-12-10 16:00,10,20.39,20.415,20.375,20.41,116
,2013-12-10 17:00,11,20.385,20.415,20.375,20.405,149
,2013-12-10 17:30,11,20.4,20.405,20.38,20.38,47
,2013-12-10 18:00,11,20.38,20.385,20.355,20.36,131
,2013-12-10 18:30,11,20.36,20.375,20.355,20.355,150
,2013-12-10 19:00,11,20.355,20.355,20.29,20.325,1141
,2013-12-10 19:30,11,20.325,20.335,20.255,20.295,622
,2013-12-10 20:00,11,20.29,20.3,20.28,20.285,148
,2013-12-10 20:30,11,20.285,20.29,20.275,20.28,169
,2013-12-10 21:00,11,20.28,20.305,20.27,20.3,245
,2013-12-10 21:30,11,20.3,20.305,20.27,20.275,107
,2013-12-10 22:00,11,20.27,20.295,20.265,20.29,72
,2013-12-10 22:30,11,20.285,20.31,20.28,20.305,91
,2013-12-10 23:00,11,20.295,20.325,20.29,20.315,107
,2013-12-10 23:30,11,20.315,20.345,20.31,20.33,320
,2013-12-11 00:00,11,20.325,20.34,20.27,20.275,536
,2013-12-11 00:30,11,20.27,20.305,20.26,20.305,480
,2013-12-11 01:00,11,20.3,20.31,20.28,20.3,231
,2013-12-11 01:30,11,20.295,20.3,20.26,20.295,368
,2013-12-11 02:00,11,20.29,20.29,20.21,20.255,932
,2013-12-11 02:30,11,20.255,20.275,20.22,20.235,532
,2013-12-11 03:00,11,20.23,20.305,20.225,20.275,587
,2013-12-11 03:30,11,20.27,20.31,20.255,20.3,491
,2013-12-11 04:00,11,20.29,20.31,20.245,20.275,299
,2013-12-11 04:30,11,20.28,20.295,20.26,20.29,230
,2013-12-11 05:00,11,20.285,20.31,20.28,20.295,331
,2013-12-11 05:30,11,20.295,20.37,20.29,20.36,793
,2013-12-11 06:00,11,20.365,20.41,20.355,20.365,1182
,2013-12-11 06:30,11,20.365,20.365,20.265,20.295,1099
,2013-12-11 07:00,11,20.295,20.355,20.265,20.33,1216
,2013-12-11 07:30,11,20.33,20.405,20.31,20.385,1406
,2013-12-11 08:00,11,20.39,20.48,20.345,20.42,1934
,2013-12-11 08:30,11,20.42,20.44,20.385,20.395,1401
,2013-12-11 09:00,11,20.395,20.42,20.34,20.41,2291
,2013-12-11 09:30,11,20.415,20.425,20.35,20.37,1449
,2013-12-11 10:00,11,20.37,20.39,20.345,20.37,1034
,2013-12-11 10:30,11,20.365,20.425,20.365,20.395,997
,2013-12-11 11:00,11,20.395,20.43,20.37,20.39,1025
,2013-12-11 11:30,11,20.39,20.39,20.33,20.345,983
,2013-12-11 12:00,11,20.345,20.365,20.325,20.35,712
,2013-12-11 12:30,11,20.35,20.36,20.31,20.345,547
,2013-12-11 13:00,11,20.35,20.375,20.34,20.355,363
,2013-12-11 13:30,11,20.36,20.365,20.255,20.27,766
,2013-12-11 14:00,11,20.27,20.305,20.26,20.28,291
,2013-12-11 14:30,11,20.28,20.335,20.275,20.3,648
,2013-12-11 15:00,11,20.295,20.335,20.28,20.28,208
,2013-12-11 15:30,11,20.28,20.295,20.26,20.28,151
,2013-12-11 16:00,11,20.285,20.305,20.265,20.28,47
,2013-12-11 17:00,12,20.305,20.315,20.26,20.29,156
,2013-12-11 17:30,12,20.295,20.315,20.29,20.315,46
,2013-12-11 18:00,12,20.31,20.34,20.31,20.32,168
,2013-12-11 18:30,12,20.325,20.33,20.28,20.305,168
,2013-12-11 19:00,12,20.31,20.32,20.265,20.3,417
,2013-12-11 19:30,12,20.29,20.295,20.245,20.27,283
,2013-12-11 20:00,12,20.275,20.325,20.275,20.32,356
,2013-12-11 20:30,12,20.31,20.315,20.29,20.29,132
,2013-12-11 21:00,12,20.3,20.305,20.27,20.29,147
,2013-12-11 21:30,12,20.295,20.305,20.29,20.3,44
,2013-12-11 22:00,12,20.3,20.305,20.29,20.295,29
,2013-12-11 22:30,12,20.295,20.31,20.29,20.295,144
,2013-12-11 23:00,12,20.3,20.31,20.28,20.285,138
,2013-12-11 23:30,12,20.29,20.31,20.28,20.295,185
,2013-12-12 00:00,12,20.3,20.305,20.26,20.265,255
,2013-12-12 00:30,12,20.26,20.315,20.23,20.305,528
,2013-12-12 01:00,12,20.3,20.325,20.285,20.32,303
,2013-12-12 01:30,12,20.32,20.345,20.29,20.34,337
,2013-12-12 02:00,12,20.325,20.335,20.255,20.26,452
,2013-12-12 02:30,12,20.26,20.285,20.175,20.2,755
,2013-12-12 03:00,12,20.2,20.225,20.04,20.1,1830
,2013-12-12 03:30,12,20.1,20.105,19.89,19.925,2328
,2013-12-12 04:00,12,19.925,19.975,19.9,19.975,666
,2013-12-12 04:30,12,19.98,20,19.965,19.975,511
,2013-12-12 05:00,12,19.97,20.01,19.945,19.955,356
,2013-12-12 05:30,12,19.965,19.975,19.735,19.79,1758
,2013-12-12 06:00,12,19.785,19.8,19.705,19.715,2006
,2013-12-12 06:30,12,19.715,19.79,19.7,19.785,1241
,2013-12-12 07:00,12,19.79,19.82,19.73,19.75,2424
,2013-12-12 07:30,12,19.76,19.79,19.685,19.705,2769
,2013-12-12 08:00,12,19.705,19.75,19.54,19.55,3771
,2013-12-12 08:30,12,19.545,19.57,19.445,19.505,4719
,2013-12-12 09:00,12,19.505,19.57,19.47,19.54,1835
,2013-12-12 09:30,12,19.535,19.54,19.45,19.495,2030
,2013-12-12 10:00,12,19.495,19.55,19.49,19.52,1550
,2013-12-12 10:30,12,19.525,19.54,19.47,19.485,988
,2013-12-12 11:00,12,19.485,19.485,19.43,19.455,1373
,2013-12-12 11:30,12,19.455,19.53,19.445,19.51,1197
,2013-12-12 12:00,12,19.51,19.52,19.43,19.445,2674
,2013-12-12 12:30,12,19.45,19.495,19.41,19.465,903
,2013-12-12 13:00,12,19.47,19.525,19.47,19.52,585
,2013-12-12 13:30,12,19.515,19.53,19.475,19.49,422
,2013-12-12 14:00,12,19.49,19.515,19.485,19.495,259
,2013-12-12 14:30,12,19.49,19.51,19.46,19.505,605
,2013-12-12 15:00,12,19.51,19.515,19.47,19.48,256
,2013-12-12 15:30,12,19.48,19.5,19.46,19.49,154
,2013-12-12 16:00,12,19.49,19.495,19.455,19.455,61
,2013-12-12 17:00,13,19.475,19.54,19.475,19.53,188
,2013-12-12 17:30,13,19.525,19.535,19.495,19.52,104
,2013-12-12 18:00,13,19.52,19.52,19.465,19.48,175
,2013-12-12 18:30,13,19.48,19.5,19.475,19.49,55
,2013-12-12 19:00,13,19.485,19.485,19.32,19.395,1437
,2013-12-12 19:30,13,19.395,19.465,19.365,19.38,605
,2013-12-12 20:00,13,19.385,19.39,19.33,19.37,278
,2013-12-12 20:30,13,19.365,19.365,19.28,19.33,952
,2013-12-12 21:00,13,19.33,19.37,19.315,19.355,521
,2013-12-12 21:30,13,19.35,19.385,19.35,19.37,161
,2013-12-12 22:00,13,19.375,19.38,19.345,19.36,75
,2013-12-12 22:30,13,19.36,19.375,19.355,19.365,109
,2013-12-12 23:00,13,19.365,19.365,19.34,19.355,194
,2013-12-12 23:30,13,19.35,19.36,19.3,19.34,539
,2013-12-13 00:00,13,19.34,19.395,19.33,19.39,345
,2013-12-13 00:30,13,19.385,19.44,19.37,19.385,470
,2013-12-13 01:00,13,19.385,19.45,19.385,19.4,278
,2013-12-13 01:30,13,19.4,19.41,19.36,19.38,432
,2013-12-13 02:00,13,19.385,19.405,19.28,19.405,853
,2013-12-13 02:30,13,19.4,19.515,19.395,19.505,811
,2013-12-13 03:00,13,19.505,19.515,19.445,19.48,523
,2013-12-13 03:30,13,19.475,19.515,19.465,19.485,429
,2013-12-13 04:00,13,19.485,19.495,19.39,19.465,813
,2013-12-13 04:30,13,19.46,19.495,19.45,19.48,375
,2013-12-13 05:00,13,19.485,19.59,19.485,19.545,1125
,2013-12-13 05:30,13,19.55,19.595,19.535,19.555,555
,2013-12-13 06:00,13,19.56,19.63,19.525,19.625,1319
,2013-12-13 06:30,13,19.63,19.63,19.505,19.545,1001
,2013-12-13 07:00,13,19.545,19.545,19.445,19.505,1607
,2013-12-13 07:30,13,19.51,19.605,19.5,19.575,1827
,2013-12-13 08:00,13,19.575,19.605,19.525,19.58,1264
,2013-12-13 08:30,13,19.585,19.6,19.545,19.585,1509
,2013-12-13 09:00,13,19.58,19.71,19.565,19.705,2418
,2013-12-13 09:30,13,19.705,19.74,19.68,19.695,2157
,2013-12-13 10:00,13,19.695,19.695,19.64,19.675,990
,2013-12-13 10:30,13,19.675,19.725,19.66,19.705,825
,2013-12-13 11:00,13,19.705,19.72,19.655,19.66,587
,2013-12-13 11:30,13,19.665,19.7,19.635,19.65,706
,2013-12-13 12:00,13,19.65,19.675,19.6,19.63,1305
,2013-12-13 12:30,13,19.63,19.635,19.6,19.605,486
,2013-12-13 13:00,13,19.61,19.655,19.6,19.655,387
,2013-12-13 13:30,13,19.655,19.675,19.64,19.66,228
,2013-12-13 14:00,13,19.66,19.685,19.64,19.67,287
,2013-12-13 14:30,13,19.67,19.725,19.665,19.67,432
,2013-12-13 15:00,13,19.675,19.7,19.67,19.69,163
,2013-12-13 15:30,13,19.695,19.7,19.675,19.69,71
,2013-12-13 16:00,13,19.675,19.69,19.66,19.66,42
,2013-12-15 17:00,16,19.655,19.675,19.615,19.635,110
,2013-12-15 17:30,16,19.635,19.645,19.61,19.61,64
,2013-12-15 18:00,16,19.61,19.625,19.605,19.61,110
,2013-12-15 18:30,16,19.61,19.615,19.605,19.615,43
,2013-12-15 19:00,16,19.615,19.63,19.57,19.58,416
,2013-12-15 19:30,16,19.58,19.595,19.555,19.585,289
,2013-12-15 20:00,16,19.585,19.61,19.57,19.6,225
,2013-12-15 20:30,16,19.59,19.605,19.575,19.575,164
,2013-12-15 21:00,16,19.57,19.595,19.56,19.575,180
,2013-12-15 21:30,16,19.575,19.59,19.555,19.58,110
,2013-12-15 22:00,16,19.58,19.58,19.535,19.55,151
,2013-12-15 22:30,16,19.55,19.555,19.535,19.535,81
,2013-12-15 23:00,16,19.54,19.555,19.535,19.555,53
,2013-12-15 23:30,16,19.555,19.57,19.525,19.565,217
,2013-12-16 00:00,16,19.565,19.59,19.54,19.55,228
,2013-12-16 00:30,16,19.545,19.555,19.525,19.555,216
,2013-12-16 01:00,16,19.55,19.585,19.53,19.545,280
,2013-12-16 01:30,16,19.54,19.575,19.54,19.565,255
,2013-12-16 02:00,16,19.555,19.565,19.52,19.56,413
,2013-12-16 02:30,16,19.57,19.58,19.505,19.52,298
,2013-12-16 03:00,16,19.52,19.53,19.445,19.46,762
,2013-12-16 03:30,16,19.455,19.515,19.45,19.48,337
,2013-12-16 04:00,16,19.475,19.545,19.47,19.52,321
,2013-12-16 04:30,16,19.52,19.52,19.475,19.495,244
,2013-12-16 05:00,16,19.49,19.535,19.485,19.53,188
,2013-12-16 05:30,16,19.53,19.535,19.48,19.485,252
,2013-12-16 06:00,16,19.485,19.515,19.46,19.51,697
,2013-12-16 06:30,16,19.51,19.605,19.51,19.59,658
,2013-12-16 07:00,16,19.595,19.69,19.585,19.65,1037
,2013-12-16 07:30,16,19.655,19.675,19.6,19.635,978
,2013-12-16 08:00,16,19.635,19.685,19.625,19.66,954
,2013-12-16 08:30,16,19.665,19.67,19.615,19.65,1040
,2013-12-16 09:00,16,19.645,19.82,19.64,19.82,2846
,2013-12-16 09:30,16,19.82,19.89,19.815,19.845,2328
,2013-12-16 10:00,16,19.845,20.215,19.835,20.165,5833
,2013-12-16 10:30,16,20.165,20.26,20.16,20.205,2964
,2013-12-16 11:00,16,20.21,20.29,20.195,20.23,1809
,2013-12-16 11:30,16,20.23,20.245,20.11,20.155,1835
,2013-12-16 12:00,16,20.16,20.165,20.07,20.1,1717
,2013-12-16 12:30,16,20.1,20.115,20.06,20.06,446
,2013-12-16 13:00,16,20.06,20.075,20.025,20.035,344
,2013-12-16 13:30,16,20.04,20.065,20.025,20.055,204
,2013-12-16 14:00,16,20.06,20.06,19.98,19.98,419
,2013-12-16 14:30,16,19.98,20.015,19.93,19.95,546
,2013-12-16 15:00,16,19.945,19.97,19.94,19.96,155
,2013-12-16 15:30,16,19.96,19.975,19.925,19.97,124
,2013-12-16 16:00,16,19.965,19.985,19.955,19.955,46
,2013-12-16 17:00,17,19.975,20,19.955,19.98,177
,2013-12-16 17:30,17,19.975,19.99,19.97,19.97,28
,2013-12-16 18:00,17,19.97,20.02,19.97,20.005,73
,2013-12-16 18:30,17,20.005,20.02,19.99,20.015,133
,2013-12-16 19:00,17,20.005,20.025,19.92,19.93,797
,2013-12-16 19:30,17,19.925,19.935,19.9,19.925,308
,2013-12-16 20:00,17,19.92,19.925,19.87,19.88,391
,2013-12-16 20:30,17,19.885,19.915,19.885,19.9,241
,2013-12-16 21:00,17,19.905,19.95,19.89,19.91,349
,2013-12-16 21:30,17,19.915,19.925,19.905,19.92,69
,2013-12-16 22:00,17,19.925,19.94,19.915,19.93,104
,2013-12-16 22:30,17,19.93,19.94,19.91,19.91,152
,2013-12-16 23:00,17,19.905,19.92,19.895,19.9,142
,2013-12-16 23:30,17,19.905,20.23,19.885,20.2,2090
,2013-12-17 00:00,17,20.2,20.22,20.085,20.135,1482
,2013-12-17 00:30,17,20.135,20.15,20.04,20.05,924
,2013-12-17 01:00,17,20.06,20.145,20.055,20.1,514
,2013-12-17 01:30,17,20.095,20.13,20.07,20.115,177
,2013-12-17 02:00,17,20.115,20.115,19.975,19.975,516
,2013-12-17 02:30,17,19.975,19.985,19.93,19.945,555
,2013-12-17 03:00,17,19.94,19.975,19.91,19.955,297
,2013-12-17 03:30,17,19.96,19.99,19.945,19.955,413
,2013-12-17 04:00,17,19.95,19.985,19.93,19.975,296
,2013-12-17 04:30,17,19.97,19.985,19.95,19.97,190
,2013-12-17 05:00,17,19.97,20.005,19.945,20,220
,2013-12-17 05:30,17,20,20.045,19.995,20.04,605
,2013-12-17 06:00,17,20.04,20.04,19.95,20.015,936
,2013-12-17 06:30,17,20.015,20.02,19.905,19.905,710
,2013-12-17 07:00,17,19.905,19.905,19.675,19.795,3199
,2013-12-17 07:30,17,19.79,19.835,19.755,19.815,1591
,2013-12-17 08:00,17,19.8,19.815,19.77,19.79,754
,2013-12-17 08:30,17,19.79,20.12,19.785,19.955,5866
,2013-12-17 09:00,17,19.95,19.95,19.795,19.835,3998
,2013-12-17 09:30,17,19.83,19.895,19.8,19.86,1821
,2013-12-17 10:00,17,19.855,19.925,19.82,19.915,1199
,2013-12-17 10:30,17,19.915,19.925,19.835,19.845,768
,2013-12-17 11:00,17,19.845,19.905,19.845,19.9,513
,2013-12-17 11:30,17,19.895,19.9,19.825,19.84,643
,2013-12-17 12:00,17,19.835,19.92,19.8,19.87,1980
,2013-12-17 12:30,17,19.875,19.885,19.83,19.855,345
,2013-12-17 13:00,17,19.86,19.89,19.85,19.865,214
,2013-12-17 13:30,17,19.87,19.9,19.87,19.88,243
,2013-12-17 14:00,17,19.88,19.92,19.865,19.88,185
,2013-12-17 14:30,17,19.885,19.905,19.845,19.86,283
,2013-12-17 15:00,17,19.865,19.925,19.865,19.915,192
,2013-12-17 15:30,17,19.91,19.92,19.885,19.885,37
,2013-12-17 16:00,17,19.88,19.93,19.865,19.93,150
,2013-12-17 17:00,18,19.93,19.945,19.8,19.925,286
,2013-12-17 17:30,18,19.92,19.935,19.915,19.93,35
,2013-12-17 18:00,18,19.935,19.955,19.925,19.94,57
,2013-12-17 18:30,18,19.945,19.965,19.915,19.92,130
,2013-12-17 19:00,18,19.925,19.975,19.865,19.96,570
,2013-12-17 19:30,18,19.955,19.985,19.94,19.95,277
,2013-12-17 20:00,18,19.945,19.97,19.94,19.955,99
,2013-12-17 20:30,18,19.955,19.98,19.855,19.895,589
,2013-12-17 21:00,18,19.895,19.91,19.855,19.895,154
,2013-12-17 21:30,18,19.89,19.915,19.885,19.905,56
,2013-12-17 22:00,18,19.905,19.915,19.89,19.9,51
,2013-12-17 22:30,18,19.9,19.9,19.875,19.875,65
,2013-12-17 23:00,18,19.885,19.91,19.88,19.895,76
,2013-12-17 23:30,18,19.895,19.935,19.89,19.925,237
,2013-12-18 00:00,18,19.925,19.93,19.865,19.895,349
,2013-12-18 00:30,18,19.89,19.915,19.885,19.905,145
,2013-12-18 01:00,18,19.91,19.92,19.885,19.91,156
,2013-12-18 01:30,18,19.9,19.91,19.81,19.87,509
,2013-12-18 02:00,18,19.875,20.02,19.865,19.98,1131
,2013-12-18 02:30,18,19.98,19.995,19.955,19.965,278
,2013-12-18 03:00,18,19.97,19.99,19.95,19.99,241
,2013-12-18 03:30,18,19.99,20.02,19.915,19.935,631
,2013-12-18 04:00,18,19.935,20.01,19.935,19.975,434
,2013-12-18 04:30,18,19.97,19.99,19.94,19.965,261
,2013-12-18 05:00,18,19.96,19.965,19.93,19.955,196
,2013-12-18 05:30,18,19.95,20.01,19.95,19.96,298
,2013-12-18 06:00,18,19.955,19.955,19.915,19.92,703
,2013-12-18 06:30,18,19.915,19.945,19.89,19.91,321
,2013-12-18 07:00,18,19.92,19.96,19.905,19.93,533
,2013-12-18 07:30,18,19.92,19.995,19.875,19.925,985
,2013-12-18 08:00,18,19.925,19.99,19.915,19.97,813
,2013-12-18 08:30,18,19.97,19.975,19.92,19.955,1006
,2013-12-18 09:00,18,19.95,19.985,19.925,19.96,1019
,2013-12-18 09:30,18,19.96,19.98,19.95,19.965,831
,2013-12-18 10:00,18,19.96,19.98,19.94,19.97,752
,2013-12-18 10:30,18,19.965,19.975,19.885,19.93,1141
,2013-12-18 11:00,18,19.925,19.97,19.915,19.965,722
,2013-12-18 11:30,18,19.965,20.035,19.955,20,987
,2013-12-18 12:00,18,20,20.11,20,20.035,2194
,2013-12-18 12:30,18,20.035,20.195,19.81,20.125,2630
,2013-12-18 13:00,18,20.125,20.265,19.425,20.175,9540
,2013-12-18 13:30,18,20.18,20.26,19.93,20,2580
,2013-12-18 14:00,18,19.99,20.025,19.825,19.83,1287
,2013-12-18 14:30,18,19.825,19.87,19.655,19.82,2938
,2013-12-18 15:00,18,19.81,19.82,19.765,19.8,365
,2013-12-18 15:30,18,19.79,19.79,19.705,19.715,133
,2013-12-18 16:00,18,19.715,19.725,19.695,19.71,58
,2013-12-18 17:00,19,19.71,19.72,19.66,19.68,202
,2013-12-18 17:30,19,19.68,19.74,19.68,19.735,65
,2013-12-18 18:00,19,19.73,19.895,19.72,19.845,251
,2013-12-18 18:30,19,19.84,19.89,19.825,19.88,298
,2013-12-18 19:00,19,19.875,19.905,19.56,19.625,2228
,2013-12-18 19:30,19,19.62,19.66,19.58,19.64,859
,2013-12-18 20:00,19,19.625,19.64,19.58,19.625,307
,2013-12-18 20:30,19,19.625,19.63,19.455,19.465,815
,2013-12-18 21:00,19,19.46,19.505,19.435,19.49,751
,2013-12-18 21:30,19,19.49,19.53,19.49,19.53,218
,2013-12-18 22:00,19,19.52,19.545,19.515,19.525,133
,2013-12-18 22:30,19,19.525,19.58,19.525,19.555,325
,2013-12-18 23:00,19,19.55,19.55,19.49,19.5,558
,2013-12-18 23:30,19,19.5,19.535,19.475,19.53,494
,2013-12-19 00:00,19,19.53,19.57,19.525,19.56,359
,2013-12-19 00:30,19,19.56,19.615,19.53,19.605,378
,2013-12-19 01:00,19,19.6,19.61,19.565,19.57,228
,2013-12-19 01:30,19,19.565,19.57,19.33,19.475,1758
,2013-12-19 02:00,19,19.465,19.5,19.26,19.285,1573
,2013-12-19 02:30,19,19.285,19.32,19.135,19.305,3051
,2013-12-19 03:00,19,19.3,19.3,19.21,19.27,943
,2013-12-19 03:30,19,19.27,19.3,19.26,19.27,525
,2013-12-19 04:00,19,19.275,19.38,19.27,19.345,706
,2013-12-19 04:30,19,19.345,19.38,19.32,19.35,421
,2013-12-19 05:00,19,19.36,19.365,19.31,19.335,508
,2013-12-19 05:30,19,19.335,19.405,19.325,19.36,568
,2013-12-19 06:00,19,19.355,19.38,19.255,19.295,1061
,2013-12-19 06:30,19,19.305,19.32,19.25,19.27,633
,2013-12-19 07:00,19,19.265,19.345,19.2,19.24,2230
,2013-12-19 07:30,19,19.24,19.335,19.115,19.21,4407
,2013-12-19 08:00,19,19.21,19.265,19.185,19.22,1344
,2013-12-19 08:30,19,19.225,19.285,19.195,19.225,2423
,2013-12-19 09:00,19,19.225,19.27,19.145,19.175,2861
,2013-12-19 09:30,19,19.17,19.205,19.1,19.19,2076
,2013-12-19 10:00,19,19.195,19.205,19.16,19.165,798
,2013-12-19 10:30,19,19.165,19.245,19.16,19.23,1380
,2013-12-19 11:00,19,19.23,19.24,19.185,19.215,917
,2013-12-19 11:30,19,19.215,19.225,19.16,19.215,1377
,2013-12-19 12:00,19,19.215,19.235,19.165,19.185,1958
,2013-12-19 12:30,19,19.185,19.215,19.175,19.215,563
,2013-12-19 13:00,19,19.215,19.245,19.2,19.24,378
,2013-12-19 13:30,19,19.24,19.25,19.23,19.24,139
,2013-12-19 14:00,19,19.245,19.25,19.15,19.16,513
,2013-12-19 14:30,19,19.16,19.205,19.14,19.18,711
,2013-12-19 15:00,19,19.185,19.25,19.185,19.225,380
,2013-12-19 15:30,19,19.215,19.285,19.21,19.22,206
,2013-12-19 16:00,19,19.225,19.23,19.21,19.23,51
,2013-12-19 17:00,20,19.21,19.225,19.195,19.215,38
,2013-12-19 17:30,20,19.215,19.235,19.215,19.235,47
,2013-12-19 18:00,20,19.235,19.255,19.225,19.255,153
,2013-12-19 18:30,20,19.25,19.265,19.225,19.24,203
,2013-12-19 19:00,20,19.245,19.27,19.13,19.145,1387
,2013-12-19 19:30,20,19.145,19.195,19.14,19.185,377
,2013-12-19 20:00,20,19.185,19.22,19.185,19.2,209
,2013-12-19 20:30,20,19.195,19.21,19.19,19.2,134
,2013-12-19 21:00,20,19.205,19.25,19.18,19.19,385
,2013-12-19 21:30,20,19.19,19.245,19.19,19.245,220
,2013-12-19 22:00,20,19.24,19.245,19.22,19.24,95
,2013-12-19 22:30,20,19.235,19.245,19.225,19.24,136
,2013-12-19 23:00,20,19.245,19.25,19.225,19.225,124
,2013-12-19 23:30,20,19.225,19.245,19.18,19.215,358
,2013-12-20 00:00,20,19.22,19.225,19.2,19.21,218
,2013-12-20 00:30,20,19.21,19.225,19.135,19.18,468
,2013-12-20 01:00,20,19.175,19.195,19.15,19.16,265
,2013-12-20 01:30,20,19.16,19.22,19.13,19.2,404
,2013-12-20 02:00,20,19.2,19.2,19.145,19.165,411
,2013-12-20 02:30,20,19.16,19.295,19.155,19.28,991
,2013-12-20 03:00,20,19.29,19.3,19.25,19.275,375
,2013-12-20 03:30,20,19.28,19.355,19.265,19.335,510
,2013-12-20 04:00,20,19.34,19.4,19.335,19.355,616
,2013-12-20 04:30,20,19.36,19.395,19.325,19.37,615
,2013-12-20 05:00,20,19.38,19.4,19.35,19.37,298
,2013-12-20 05:30,20,19.37,19.375,19.335,19.345,172
,2013-12-20 06:00,20,19.34,19.34,19.275,19.315,770
,2013-12-20 06:30,20,19.325,19.325,19.22,19.225,662
,2013-12-20 07:00,20,19.22,19.235,19.16,19.18,1180
,2013-12-20 07:30,20,19.175,19.22,19.145,19.215,1289
,2013-12-20 08:00,20,19.22,19.315,19.22,19.255,2034
,2013-12-20 08:30,20,19.255,19.28,19.2,19.205,1575
,2013-12-20 09:00,20,19.205,19.335,19.18,19.315,2151
,2013-12-20 09:30,20,19.315,19.485,19.305,19.405,3609
,2013-12-20 10:00,20,19.405,19.475,19.395,19.435,1131
,2013-12-20 10:30,20,19.435,19.52,19.42,19.445,1791
,2013-12-20 11:00,20,19.445,19.47,19.415,19.42,610
,2013-12-20 11:30,20,19.42,19.42,19.36,19.36,998
,2013-12-20 12:00,20,19.36,19.48,19.35,19.44,2008
,2013-12-20 12:30,20,19.44,19.445,19.41,19.425,341
,2013-12-20 13:00,20,19.425,19.48,19.41,19.435,600
,2013-12-20 13:30,20,19.43,19.435,19.38,19.39,323
,2013-12-20 14:00,20,19.395,19.395,19.37,19.375,127
,2013-12-20 14:30,20,19.375,19.375,19.335,19.34,391
,2013-12-20 15:00,20,19.34,19.37,19.335,19.36,99
,2013-12-20 15:30,20,19.36,19.39,19.355,19.39,58
,2013-12-20 16:00,20,19.39,19.43,19.385,19.395,172
,2013-12-22 17:00,23,19.42,19.44,19.385,19.425,112
,2013-12-22 17:30,23,19.425,19.43,19.41,19.43,26
,2013-12-22 18:00,23,19.415,19.425,19.4,19.42,51
,2013-12-22 18:30,23,19.42,19.42,19.39,19.41,112
,2013-12-22 19:00,23,19.42,19.43,19.305,19.36,591
,2013-12-22 19:30,23,19.355,19.355,19.275,19.32,275
,2013-12-22 20:00,23,19.315,19.35,19.315,19.325,144
,2013-12-22 20:30,23,19.325,19.345,19.295,19.305,209
,2013-12-22 21:00,23,19.3,19.325,19.265,19.305,237
,2013-12-22 21:30,23,19.31,19.34,19.31,19.335,115
,2013-12-22 22:00,23,19.34,19.34,19.32,19.325,103
,2013-12-22 22:30,23,19.325,19.325,19.3,19.32,119
,2013-12-22 23:00,23,19.315,19.335,19.305,19.335,86
,2013-12-22 23:30,23,19.33,19.465,19.325,19.43,776
,2013-12-23 00:00,23,19.435,19.435,19.37,19.405,308
,2013-12-23 00:30,23,19.395,19.435,19.375,19.405,199
,2013-12-23 01:00,23,19.405,19.43,19.4,19.43,144
,2013-12-23 01:30,23,19.43,19.45,19.39,19.39,360
,2013-12-23 02:00,23,19.39,19.42,19.38,19.4,201
,2013-12-23 02:30,23,19.39,19.44,19.39,19.41,290
,2013-12-23 03:00,23,19.4,19.485,19.38,19.48,656
,2013-12-23 03:30,23,19.475,19.485,19.365,19.38,497
,2013-12-23 04:00,23,19.38,19.39,19.305,19.335,447
,2013-12-23 04:30,23,19.325,19.38,19.31,19.38,433
,2013-12-23 05:00,23,19.375,19.4,19.36,19.395,167
,2013-12-23 05:30,23,19.385,19.42,19.37,19.405,313
,2013-12-23 06:00,23,19.405,19.42,19.345,19.41,721
,2013-12-23 06:30,23,19.415,19.475,19.415,19.45,382
,2013-12-23 07:00,23,19.445,19.52,19.435,19.51,789
,2013-12-23 07:30,23,19.495,19.505,19.455,19.475,504
,2013-12-23 08:00,23,19.48,19.485,19.415,19.43,711
,2013-12-23 08:30,23,19.43,19.47,19.415,19.46,606
,2013-12-23 09:00,23,19.46,19.48,19.445,19.45,693
,2013-12-23 09:30,23,19.445,19.515,19.445,19.485,934
,2013-12-23 10:00,23,19.485,19.49,19.475,19.485,468
,2013-12-23 10:30,23,19.485,19.49,19.47,19.47,524
,2013-12-23 11:00,23,19.475,19.495,19.44,19.45,517
,2013-12-23 11:30,23,19.455,19.465,19.42,19.45,568
,2013-12-23 12:00,23,19.45,19.465,19.39,19.39,855
,2013-12-23 12:30,23,19.385,19.405,19.375,19.4,235
,2013-12-23 13:00,23,19.4,19.405,19.38,19.385,109
,2013-12-23 13:30,23,19.39,19.395,19.365,19.395,79
,2013-12-23 14:00,23,19.4,19.425,19.39,19.415,208
,2013-12-23 14:30,23,19.415,19.44,19.405,19.435,228
,2013-12-23 15:00,23,19.44,19.45,19.425,19.44,84
,2013-12-23 15:30,23,19.445,19.45,19.43,19.435,26
,2013-12-23 16:00,23,19.44,19.445,19.415,19.44,28
,2013-12-23 17:00,24,19.43,19.445,19.41,19.415,33
,2013-12-23 17:30,24,19.41,19.42,19.405,19.42,12
,2013-12-23 18:00,24,19.425,19.435,19.42,19.43,27
,2013-12-23 18:30,24,19.43,19.43,19.41,19.415,67
,2013-12-23 19:00,24,19.42,19.435,19.32,19.37,689
,2013-12-23 19:30,24,19.365,19.365,19.325,19.335,172
,2013-12-23 20:00,24,19.335,19.365,19.335,19.36,115
,2013-12-23 20:30,24,19.355,19.38,19.35,19.365,112
,2013-12-23 21:00,24,19.36,19.37,19.345,19.36,114
,2013-12-23 21:30,24,19.36,19.36,19.35,19.36,34
,2013-12-23 22:00,24,19.355,19.36,19.345,19.35,38
,2013-12-23 22:30,24,19.35,19.38,19.35,19.365,91
,2013-12-23 23:00,24,19.365,19.37,19.355,19.355,39
,2013-12-23 23:30,24,19.355,19.37,19.35,19.36,121
,2013-12-24 00:00,24,19.36,19.37,19.32,19.33,318
,2013-12-24 00:30,24,19.335,19.345,19.32,19.33,186
,2013-12-24 01:00,24,19.325,19.35,19.31,19.32,148
,2013-12-24 01:30,24,19.32,19.35,19.315,19.345,118
,2013-12-24 02:00,24,19.345,19.375,19.33,19.365,235
,2013-12-24 02:30,24,19.365,19.365,19.335,19.345,218
,2013-12-24 03:00,24,19.345,19.39,19.335,19.375,425
,2013-12-24 03:30,24,19.375,19.39,19.365,19.375,163
,2013-12-24 04:00,24,19.38,19.42,19.375,19.395,212
,2013-12-24 04:30,24,19.4,19.4,19.355,19.365,184
,2013-12-24 05:00,24,19.36,19.405,19.36,19.395,112
,2013-12-24 05:30,24,19.395,19.4,19.375,19.4,92
,2013-12-24 06:00,24,19.395,19.395,19.335,19.36,364
,2013-12-24 06:30,24,19.36,19.38,19.345,19.36,232
,2013-12-24 07:00,24,19.365,19.435,19.345,19.415,444
,2013-12-24 07:30,24,19.41,19.435,19.405,19.43,279
,2013-12-24 08:00,24,19.43,19.485,19.42,19.425,592
,2013-12-24 08:30,24,19.42,19.455,19.415,19.42,347
,2013-12-24 09:00,24,19.415,19.45,19.41,19.45,337
,2013-12-24 09:30,24,19.45,19.46,19.44,19.455,347
,2013-12-24 10:00,24,19.455,19.46,19.42,19.43,208
,2013-12-24 10:30,24,19.43,19.47,19.43,19.46,474
,2013-12-24 11:00,24,19.455,19.575,19.455,19.47,1367
,2013-12-24 11:30,24,19.47,19.5,19.46,19.485,342
,2013-12-24 12:00,24,19.49,19.52,19.455,19.49,249
,2013-12-24 12:30,24,19.49,19.495,19.455,19.475,48
,2013-12-25 17:00,26,19.48,19.505,19.445,19.47,36
,2013-12-25 17:30,26,19.47,19.48,19.465,19.465,18
,2013-12-25 18:00,26,19.47,19.485,19.45,19.465,37
,2013-12-25 18:30,26,19.465,19.47,19.455,19.46,72
,2013-12-25 19:00,26,19.46,19.47,19.415,19.42,260
,2013-12-25 19:30,26,19.425,19.475,19.425,19.46,104
,2013-12-25 20:00,26,19.455,19.55,19.455,19.515,182
,2013-12-25 20:30,26,19.51,19.55,19.505,19.52,128
,2013-12-25 21:00,26,19.53,19.53,19.455,19.46,220
,2013-12-25 21:30,26,19.465,19.465,19.445,19.455,32
,2013-12-25 22:00,26,19.45,19.47,19.445,19.46,38
,2013-12-25 22:30,26,19.46,19.47,19.455,19.47,51
,2013-12-25 23:00,26,19.47,19.49,19.465,19.47,59
,2013-12-25 23:30,26,19.47,19.485,19.45,19.48,112
,2013-12-26 00:00,26,19.47,19.49,19.46,19.485,141
,2013-12-26 00:30,26,19.475,19.49,19.465,19.485,81
,2013-12-26 01:00,26,19.485,19.53,19.48,19.525,123
,2013-12-26 01:30,26,19.525,19.535,19.51,19.51,45
,2013-12-26 02:00,26,19.51,19.535,19.505,19.52,79
,2013-12-26 02:30,26,19.52,19.53,19.505,19.515,67
,2013-12-26 03:00,26,19.515,19.525,19.5,19.52,50
,2013-12-26 03:30,26,19.52,19.52,19.505,19.51,35
,2013-12-26 04:00,26,19.505,19.505,19.485,19.485,42
,2013-12-26 04:30,26,19.5,19.535,19.485,19.515,77
,2013-12-26 05:00,26,19.505,19.51,19.485,19.505,68
,2013-12-26 05:30,26,19.5,19.51,19.49,19.5,64
,2013-12-26 06:00,26,19.51,19.54,19.485,19.485,88
,2013-12-26 06:30,26,19.5,19.545,19.475,19.505,159
,2013-12-26 07:00,26,19.5,19.735,19.5,19.72,2145
,2013-12-26 07:30,26,19.73,19.915,19.72,19.855,3791
,2013-12-26 08:00,26,19.855,20.03,19.845,20.005,2425
,2013-12-26 08:30,26,20.005,20.005,19.93,19.95,1244
,2013-12-26 09:00,26,19.955,19.955,19.905,19.93,639
,2013-12-26 09:30,26,19.925,19.945,19.905,19.93,642
,2013-12-26 10:00,26,19.93,19.94,19.92,19.92,300
,2013-12-26 10:30,26,19.92,19.925,19.825,19.83,712
,2013-12-26 11:00,26,19.825,19.875,19.78,19.875,644
,2013-12-26 11:30,26,19.875,19.875,19.83,19.85,547
,2013-12-26 12:00,26,19.845,19.925,19.835,19.875,1140
,2013-12-26 12:30,26,19.875,19.885,19.815,19.83,161
,2013-12-26 13:00,26,19.83,19.83,19.74,19.825,462
,2013-12-26 13:30,26,19.825,19.845,19.8,19.81,101
,2013-12-26 14:00,26,19.81,19.81,19.78,19.78,110
,2013-12-26 14:30,26,19.78,19.785,19.75,19.755,221
,2013-12-26 15:00,26,19.755,19.78,19.75,19.765,93
,2013-12-26 15:30,26,19.76,19.77,19.74,19.75,33
,2013-12-26 16:00,26,19.74,19.795,19.74,19.78,44
,2013-12-26 17:00,27,19.8,19.815,19.765,19.775,88
,2013-12-26 17:30,27,19.775,19.785,19.77,19.78,56
,2013-12-26 18:00,27,19.775,19.8,19.775,19.785,88
,2013-12-26 18:30,27,19.785,19.79,19.775,19.785,117
,2013-12-26 19:00,27,19.78,19.88,19.75,19.825,881
,2013-12-26 19:30,27,19.83,19.84,19.81,19.825,152
,2013-12-26 20:00,27,19.82,19.83,19.81,19.81,114
,2013-12-26 20:30,27,19.815,19.875,19.815,19.825,290
,2013-12-26 21:00,27,19.83,19.835,19.805,19.83,114
,2013-12-26 21:30,27,19.83,19.83,19.8,19.82,104
,2013-12-26 22:00,27,19.82,19.825,19.81,19.815,48
,2013-12-26 22:30,27,19.81,19.825,19.81,19.82,64
,2013-12-26 23:00,27,19.815,19.84,19.805,19.82,110
,2013-12-26 23:30,27,19.82,19.895,19.82,19.89,493
,2013-12-27 00:00,27,19.885,19.93,19.88,19.93,485
,2013-12-27 00:30,27,19.925,20.01,19.92,19.975,626
,2013-12-27 01:00,27,19.975,19.98,19.93,19.965,243
,2013-12-27 01:30,27,19.97,19.99,19.94,19.98,161
,2013-12-27 02:00,27,19.98,19.995,19.935,19.94,490
,2013-12-27 02:30,27,19.935,19.945,19.905,19.92,233
,2013-12-27 03:00,27,19.915,19.915,19.835,19.855,505
,2013-12-27 03:30,27,19.86,19.865,19.84,19.845,278
,2013-12-27 04:00,27,19.845,19.855,19.825,19.845,231
,2013-12-27 04:30,27,19.85,19.895,19.83,19.895,279
,2013-12-27 05:00,27,19.895,19.905,19.875,19.89,181
,2013-12-27 05:30,27,19.89,19.945,19.875,19.89,393
,2013-12-27 06:00,27,19.885,19.91,19.825,19.845,812
,2013-12-27 06:30,27,19.845,19.86,19.825,19.855,398
,2013-12-27 07:00,27,19.855,19.925,19.85,19.925,1077
,2013-12-27 07:30,27,19.92,20.08,19.895,20.075,2471
,2013-12-27 08:00,27,20.075,20.105,20.02,20.055,1615
,2013-12-27 08:30,27,20.05,20.065,20.02,20.05,1011
,2013-12-27 09:00,27,20.055,20.06,19.99,20.045,1112
,2013-12-27 09:30,27,20.05,20.08,20.01,20.055,1038
,2013-12-27 10:00,27,20.065,20.065,20.01,20.035,693
,2013-12-27 10:30,27,20.03,20.055,20.02,20.045,428
,2013-12-27 11:00,27,20.045,20.055,20.005,20.035,768
,2013-12-27 11:30,27,20.035,20.09,20.035,20.09,711
,2013-12-27 12:00,27,20.09,20.09,20.035,20.07,746
,2013-12-27 12:30,27,20.07,20.075,20.04,20.055,229
,2013-12-27 13:00,27,20.06,20.07,20.04,20.07,190
,2013-12-27 13:30,27,20.06,20.07,20.045,20.05,151
,2013-12-27 14:00,27,20.055,20.065,20.045,20.05,139
,2013-12-27 14:30,27,20.045,20.05,20.02,20.02,411
,2013-12-27 15:00,27,20.03,20.055,20.03,20.03,124
,2013-12-27 15:30,27,20.03,20.075,20.03,20.065,96
,2013-12-27 16:00,27,20.075,20.1,20.055,20.055,43
,2013-12-29 17:00,30,20.08,20.18,20.08,20.165,432
,2013-12-29 17:30,30,20.17,20.175,20.13,20.13,143
,2013-12-29 18:00,30,20.13,20.155,20.095,20.105,183
,2013-12-29 18:30,30,20.1,20.105,20.09,20.09,64
,2013-12-29 19:00,30,20.095,20.13,19.85,19.875,2001
,2013-12-29 19:30,30,19.875,19.91,19.86,19.895,799
,2013-12-29 20:00,30,19.89,19.905,19.86,19.885,273
,2013-12-29 20:30,30,19.885,19.895,19.86,19.88,208
,2013-12-29 21:00,30,19.88,19.895,19.84,19.86,294
,2013-12-29 21:30,30,19.855,19.875,19.85,19.86,48
,2013-12-29 22:00,30,19.865,19.875,19.855,19.865,67
,2013-12-29 22:30,30,19.87,19.885,19.865,19.875,229
,2013-12-29 23:00,30,19.865,19.88,19.86,19.875,184
,2013-12-29 23:30,30,19.875,19.88,19.74,19.755,1352
,2013-12-30 00:00,30,19.755,19.79,19.755,19.775,458
,2013-12-30 00:30,30,19.775,19.78,19.71,19.725,525
,2013-12-30 01:00,30,19.725,19.735,19.68,19.73,649
,2013-12-30 01:30,30,19.73,19.74,19.54,19.63,1322
,2013-12-30 02:00,30,19.63,19.7,19.61,19.685,443
,2013-12-30 02:30,30,19.68,19.705,19.645,19.67,352
,2013-12-30 03:00,30,19.665,19.695,19.635,19.685,196
,2013-12-30 03:30,30,19.68,19.705,19.66,19.69,164
,2013-12-30 04:00,30,19.69,19.7,19.655,19.655,159
,2013-12-30 04:30,30,19.665,19.71,19.62,19.705,317
,2013-12-30 05:00,30,19.705,19.81,19.695,19.79,453
,2013-12-30 05:30,30,19.8,19.805,19.77,19.775,238
,2013-12-30 06:00,30,19.775,19.775,19.6,19.66,977
,2013-12-30 06:30,30,19.675,19.68,19.605,19.63,451
,2013-12-30 07:00,30,19.625,19.68,19.555,19.635,1488
,2013-12-30 07:30,30,19.64,19.69,19.605,19.66,1028
,2013-12-30 08:00,30,19.66,19.695,19.65,19.66,629
,2013-12-30 08:30,30,19.665,19.745,19.65,19.695,1197
,2013-12-30 09:00,30,19.69,19.74,19.66,19.715,768
,2013-12-30 09:30,30,19.71,19.73,19.67,19.715,585
,2013-12-30 10:00,30,19.715,19.72,19.685,19.695,765
,2013-12-30 10:30,30,19.695,19.715,19.63,19.65,563
,2013-12-30 11:00,30,19.655,19.665,19.645,19.665,330
,2013-12-30 11:30,30,19.66,19.685,19.645,19.645,388
,2013-12-30 12:00,30,19.65,19.66,19.59,19.625,968
,2013-12-30 12:30,30,19.625,19.655,19.61,19.65,322
,2013-12-30 13:00,30,19.65,19.665,19.62,19.62,233
,2013-12-30 13:30,30,19.63,19.635,19.61,19.62,174
,2013-12-30 14:00,30,19.62,19.625,19.505,19.515,751
,2013-12-30 14:30,30,19.515,19.6,19.46,19.595,967
,2013-12-30 15:00,30,19.595,19.6,19.555,19.56,128
,2013-12-30 15:30,30,19.56,19.585,19.56,19.565,81
,2013-12-30 16:00,30,19.57,19.57,19.555,19.555,29
,2013-12-30 17:00,31,19.575,19.7,19.565,19.605,138
,2013-12-30 17:30,31,19.605,19.66,19.6,19.65,100
,2013-12-30 18:00,31,19.65,19.66,19.615,19.62,167
,2013-12-30 18:30,31,19.615,19.66,19.615,19.645,102
,2013-12-30 19:00,31,19.645,19.68,19.585,19.6,466
,2013-12-30 19:30,31,19.59,19.61,19.46,19.54,815
,2013-12-30 20:00,31,19.545,19.55,19.525,19.535,151
,2013-12-30 20:30,31,19.535,19.545,19.51,19.515,252
,2013-12-30 21:00,31,19.52,19.525,19.43,19.47,632
,2013-12-30 21:30,31,19.47,19.505,19.47,19.48,86
,2013-12-30 22:00,31,19.475,19.49,19.465,19.485,158
,2013-12-30 22:30,31,19.485,19.505,19.48,19.485,110
,2013-12-30 23:00,31,19.49,19.495,19.43,19.44,277
,2013-12-30 23:30,31,19.445,19.52,19.38,19.495,1096
,2013-12-31 00:00,31,19.5,19.53,19.465,19.5,520
,2013-12-31 00:30,31,19.5,19.5,19.43,19.445,313
,2013-12-31 01:00,31,19.445,19.485,19.445,19.475,158
,2013-12-31 01:30,31,19.475,19.485,19.42,19.445,318
,2013-12-31 02:00,31,19.455,19.46,19.42,19.435,185
,2013-12-31 02:30,31,19.435,19.46,19.425,19.45,160
,2013-12-31 03:00,31,19.445,19.515,19.435,19.515,210
,2013-12-31 03:30,31,19.51,19.54,19.505,19.515,147
,2013-12-31 04:00,31,19.52,19.56,19.515,19.52,234
,2013-12-31 04:30,31,19.52,19.55,19.5,19.54,173
,2013-12-31 05:00,31,19.545,19.61,19.54,19.565,257
,2013-12-31 05:30,31,19.56,19.56,19.465,19.49,314
,2013-12-31 06:00,31,19.485,19.51,19.41,19.42,1005
,2013-12-31 06:30,31,19.42,19.465,19.37,19.46,588
,2013-12-31 07:00,31,19.455,19.46,19.365,19.395,755
,2013-12-31 07:30,31,19.395,19.405,18.72,18.985,7424
,2013-12-31 08:00,31,18.985,19,18.815,18.97,2914
,2013-12-31 08:30,31,18.975,19.2,18.945,19.17,2505
,2013-12-31 09:00,31,19.16,19.78,19.14,19.695,9234
,2013-12-31 09:30,31,19.7,19.825,19.68,19.69,2307
,2013-12-31 10:00,31,19.69,19.695,19.6,19.62,1324
,2013-12-31 10:30,31,19.63,19.635,19.455,19.475,973
,2013-12-31 11:00,31,19.485,19.54,19.455,19.54,605
,2013-12-31 11:30,31,19.54,19.54,19.4,19.44,1264
,2013-12-31 12:00,31,19.445,19.47,19.335,19.375,1795
,2013-12-31 12:30,31,19.38,19.43,19.35,19.385,266
,2013-12-31 13:00,31,19.385,19.4,19.36,19.37,154
,2013-12-31 13:30,31,19.36,19.425,19.355,19.42,158
,2013-12-31 14:00,31,19.415,19.43,19.385,19.41,122
,2013-12-31 14:30,31,19.405,19.46,19.38,19.44,179
,2013-12-31 15:00,31,19.44,19.525,19.44,19.485,188
,2013-12-31 15:30,31,19.47,19.495,19.44,19.465,32
,2013-12-31 16:00,31,19.465,19.48,19.425,19.425,28
,2014-01-01 17:00,2,19.44,19.55,19.43,19.535,416
,2014-01-01 17:30,2,19.54,19.545,19.515,19.53,33
,2014-01-01 18:00,2,19.525,19.525,19.485,19.49,51
,2014-01-01 18:30,2,19.48,19.525,19.455,19.525,115
,2014-01-01 19:00,2,19.53,19.8,19.53,19.785,1349
,2014-01-01 19:30,2,19.785,19.88,19.75,19.765,838
,2014-01-01 20:00,2,19.77,19.805,19.76,19.805,413
,2014-01-01 20:30,2,19.805,20.09,19.795,20.005,2750
,2014-01-01 21:00,2,20.01,20.045,19.93,20.005,759
,2014-01-01 21:30,2,20.01,20.44,19.99,20.135,2615
,2014-01-01 22:00,2,20.14,20.175,20.1,20.1,264
,2014-01-01 22:30,2,20.1,20.105,20.02,20.045,389
,2014-01-01 23:00,2,20.05,20.095,20.03,20.07,145
,2014-01-01 23:30,2,20.06,20.145,20.05,20.1,769
,2014-01-02 00:00,2,20.1,20.115,20.045,20.1,454
,2014-01-02 00:30,2,20.1,20.11,20.065,20.08,421
,2014-01-02 01:00,2,20.075,20.13,19.98,19.99,1151
,2014-01-02 01:30,2,19.99,19.995,19.88,19.945,556
,2014-01-02 02:00,2,19.95,20.01,19.9,19.93,845
,2014-01-02 02:30,2,19.925,20.025,19.925,19.985,336
,2014-01-02 03:00,2,19.985,20,19.965,19.965,292
,2014-01-02 03:30,2,19.965,19.98,19.925,19.96,350
,2014-01-02 04:00,2,19.97,19.98,19.935,19.96,208
,2014-01-02 04:30,2,19.955,20.025,19.95,20.005,389
,2014-01-02 05:00,2,20.005,20.005,19.915,19.915,681
,2014-01-02 05:30,2,19.92,19.955,19.91,19.93,473
,2014-01-02 06:00,2,19.925,19.97,19.915,19.935,649
,2014-01-02 06:30,2,19.93,20.005,19.885,19.955,1250
,2014-01-02 07:00,2,19.96,20.165,19.935,20.13,3750
,2014-01-02 07:30,2,20.13,20.155,20.09,20.12,2071
,2014-01-02 08:00,2,20.12,20.155,20.075,20.105,1814
,2014-01-02 08:30,2,20.105,20.115,20.06,20.115,1909
,2014-01-02 09:00,2,20.115,20.12,19.97,20.015,2453
,2014-01-02 09:30,2,20.02,20.1,20.01,20.055,1318
,2014-01-02 10:00,2,20.055,20.115,20.04,20.1,1123
,2014-01-02 10:30,2,20.1,20.145,20.085,20.11,1051
,2014-01-02 11:00,2,20.115,20.125,20.095,20.105,644
,2014-01-02 11:30,2,20.1,20.11,20.075,20.085,680
,2014-01-02 12:00,2,20.085,20.145,20.075,20.125,1428
,2014-01-02 12:30,2,20.13,20.23,20.13,20.145,1146
,2014-01-02 13:00,2,20.145,20.145,20.065,20.07,404
,2014-01-02 13:30,2,20.065,20.08,20.045,20.045,405
,2014-01-02 14:00,2,20.04,20.04,20.01,20.02,330
,2014-01-02 14:30,2,20.015,20.015,19.96,19.98,346
,2014-01-02 15:00,2,19.97,20.025,19.955,20.02,136
,2014-01-02 15:30,2,20.025,20.025,20.005,20.005,72
,2014-01-02 16:00,2,20.005,20.02,19.995,20,50
,2014-01-02 17:00,3,20.015,20.035,20,20.015,133
,2014-01-02 17:30,3,20.02,20.04,20.005,20.005,167
,2014-01-02 18:00,3,20.005,20.04,20.005,20.02,160
,2014-01-02 18:30,3,20.02,20.225,20.02,20.205,1070
,2014-01-02 19:00,3,20.185,20.275,20.14,20.155,1243
,2014-01-02 19:30,3,20.16,20.16,19.985,20.025,878
,2014-01-02 20:00,3,20.03,20.09,20.025,20.075,323
,2014-01-02 20:30,3,20.07,20.095,20.05,20.08,268
,2014-01-02 21:00,3,20.07,20.08,20.03,20.035,198
,2014-01-02 21:30,3,20.04,20.06,20.005,20.055,197
,2014-01-02 22:00,3,20.045,20.065,20.03,20.06,60
,2014-01-02 22:30,3,20.06,20.095,20.06,20.08,197
,2014-01-02 23:00,3,20.08,20.09,20.065,20.085,77
,2014-01-02 23:30,3,20.08,20.17,20.07,20.1,718
,2014-01-03 00:00,3,20.1,20.14,20.1,20.13,164
,2014-01-03 00:30,3,20.13,20.195,20.115,20.155,916
,2014-01-03 01:00,3,20.16,20.185,20.095,20.125,283
,2014-01-03 01:30,3,20.115,20.175,20.065,20.15,449
,2014-01-03 02:00,3,20.155,20.19,20.115,20.165,604
,2014-01-03 02:30,3,20.165,20.18,20.14,20.145,557
,2014-01-03 03:00,3,20.14,20.185,20.13,20.16,679
,2014-01-03 03:30,3,20.165,20.235,20.165,20.2,410
,2014-01-03 04:00,3,20.2,20.23,20.19,20.22,298
,2014-01-03 04:30,3,20.22,20.325,20.215,20.25,949
,2014-01-03 05:00,3,20.255,20.26,20.195,20.24,514
,2014-01-03 05:30,3,20.23,20.23,20.17,20.17,316
,2014-01-03 06:00,3,20.175,20.21,20.155,20.17,679
,2014-01-03 06:30,3,20.17,20.24,20.155,20.165,539
,2014-01-03 07:00,3,20.17,20.195,20.005,20.045,2492
,2014-01-03 07:30,3,20.045,20.095,20.045,20.08,1075
,2014-01-03 08:00,3,20.075,20.13,20.06,20.115,860
,2014-01-03 08:30,3,20.115,20.17,20.075,20.155,1077
,2014-01-03 09:00,3,20.155,20.165,20.12,20.125,1127
,2014-01-03 09:30,3,20.125,20.185,20.12,20.15,994
,2014-01-03 10:00,3,20.15,20.19,20.13,20.165,1230
,2014-01-03 10:30,3,20.165,20.205,20.155,20.205,652
,2014-01-03 11:00,3,20.21,20.225,20.175,20.2,817
,2014-01-03 11:30,3,20.2,20.215,20.155,20.19,425
,2014-01-03 12:00,3,20.195,20.24,20.195,20.205,1103
,2014-01-03 12:30,3,20.205,20.22,20.105,20.105,508
,2014-01-03 13:00,3,20.11,20.185,20.105,20.16,430
,2014-01-03 13:30,3,20.16,20.16,20.115,20.135,265
,2014-01-03 14:00,3,20.135,20.14,20.08,20.12,387
,2014-01-03 14:30,3,20.125,20.195,20.12,20.175,219
,2014-01-03 15:00,3,20.175,20.18,20.125,20.135,64
,2014-01-03 15:30,3,20.145,20.155,20.135,20.155,45
,2014-01-03 16:00,3,20.155,20.17,20.13,20.135,33
,2014-01-05 17:00,6,20.135,20.19,20.13,20.155,192
,2014-01-05 17:30,6,20.15,20.15,20.105,20.12,105
,2014-01-05 18:00,6,20.115,20.125,20.055,20.105,339
,2014-01-05 18:30,6,20.105,20.13,20.105,20.125,108
,2014-01-05 19:00,6,20.12,20.145,20.1,20.14,811
,2014-01-05 19:30,6,20.14,20.345,20.13,20.29,1681
,2014-01-05 20:00,6,20.29,20.31,20.275,20.285,297
,2014-01-05 20:30,6,20.285,20.35,20.26,20.275,738
,2014-01-05 21:00,6,20.275,20.28,20.14,20.19,1110
,2014-01-05 21:30,6,20.185,20.19,20.125,20.135,323
,2014-01-05 22:00,6,20.13,20.13,20.01,20.085,738
,2014-01-05 22:30,6,20.09,20.1,20.08,20.1,151
,2014-01-05 23:00,6,20.095,20.1,20.06,20.095,229
,2014-01-05 23:30,6,20.09,20.14,20.075,20.12,801
,2014-01-06 00:00,6,20.125,20.175,20.125,20.16,494
,2014-01-06 00:30,6,20.16,20.165,20.085,20.09,347
,2014-01-06 01:00,6,20.095,20.115,20.065,20.105,365
,2014-01-06 01:30,6,20.1,20.125,20.08,20.08,209
,2014-01-06 02:00,6,20.085,20.1,20.04,20.04,298
,2014-01-06 02:30,6,20.04,20.075,19.985,20,670
,2014-01-06 03:00,6,19.995,20.015,19.95,20,675
,2014-01-06 03:30,6,20,20.035,19.995,20.035,347
,2014-01-06 04:00,6,20.045,20.05,19.995,20.04,318
,2014-01-06 04:30,6,20.035,20.065,20.025,20.065,179
,2014-01-06 05:00,6,20.065,20.065,20.02,20.05,235
,2014-01-06 05:30,6,20.055,20.1,20.02,20.07,377
,2014-01-06 06:00,6,20.065,20.08,20.02,20.03,466
,2014-01-06 06:30,6,20.03,20.055,19.975,20.015,392
,2014-01-06 07:00,6,20.01,20.155,20.005,20.145,1135
,2014-01-06 07:30,6,20.145,20.17,20.125,20.16,1070
,2014-01-06 08:00,6,20.16,20.195,20.145,20.17,1098
,2014-01-06 08:30,6,20.17,20.33,20.16,20.29,3252
,2014-01-06 09:00,6,20.295,20.355,19.99,20.2,8820
,2014-01-06 09:30,6,20.205,20.22,20.17,20.205,1296
,2014-01-06 10:00,6,20.21,20.295,20.21,20.275,1227
,2014-01-06 10:30,6,20.27,20.285,20.215,20.225,1005
,2014-01-06 11:00,6,20.225,20.24,20.195,20.2,863
,2014-01-06 11:30,6,20.195,20.2,20.165,20.17,785
,2014-01-06 12:00,6,20.165,20.165,20.085,20.11,1345
,2014-01-06 12:30,6,20.115,20.15,20.07,20.105,999
,2014-01-06 13:00,6,20.11,20.23,20.105,20.2,738
,2014-01-06 13:30,6,20.2,20.21,20.16,20.19,267
,2014-01-06 14:00,6,20.195,20.205,20.135,20.145,91
,2014-01-06 14:30,6,20.14,20.18,20.12,20.18,167
,2014-01-06 15:00,6,20.18,20.19,20.145,20.18,97
,2014-01-06 15:30,6,20.17,20.2,20.16,20.175,64
,2014-01-06 16:00,6,20.17,20.17,20.145,20.16,33
,2014-01-06 17:00,7,20.18,20.225,20.17,20.19,194
,2014-01-06 17:30,7,20.2,20.205,20.155,20.185,57
,2014-01-06 18:00,7,20.19,20.2,20.175,20.2,73
,2014-01-06 18:30,7,20.19,20.19,20.15,20.18,117
,2014-01-06 19:00,7,20.18,20.255,20.17,20.23,657
,2014-01-06 19:30,7,20.23,20.265,20.22,20.245,287
,2014-01-06 20:00,7,20.25,20.28,20.24,20.275,250
,2014-01-06 20:30,7,20.27,20.275,20.175,20.24,581
,2014-01-06 21:00,7,20.24,20.24,20.185,20.2,325
,2014-01-06 21:30,7,20.205,20.225,20.185,20.2,85
,2014-01-06 22:00,7,20.195,20.215,20.15,20.165,191
,2014-01-06 22:30,7,20.165,20.18,20.15,20.175,159
,2014-01-06 23:00,7,20.175,20.215,20.17,20.195,136
,2014-01-06 23:30,7,20.195,20.235,20.19,20.205,367
,2014-01-07 00:00,7,20.205,20.24,20.195,20.205,519
,2014-01-07 00:30,7,20.2,20.215,20.16,20.17,467
,2014-01-07 01:00,7,20.165,20.2,20.165,20.17,265
,2014-01-07 01:30,7,20.175,20.175,20.1,20.12,396
,2014-01-07 02:00,7,20.13,20.13,20.055,20.065,340
,2014-01-07 02:30,7,20.06,20.07,20.035,20.07,426
,2014-01-07 03:00,7,20.07,20.08,20.01,20.065,630
,2014-01-07 03:30,7,20.06,20.105,20.05,20.09,283
,2014-01-07 04:00,7,20.08,20.085,20.03,20.055,287
,2014-01-07 04:30,7,20.05,20.1,20.04,20.09,270
,2014-01-07 05:00,7,20.09,20.12,20.075,20.075,298
,2014-01-07 05:30,7,20.08,20.095,20.04,20.04,243
,2014-01-07 06:00,7,20.04,20.1,20.01,20.07,657
,2014-01-07 06:30,7,20.06,20.065,19.905,19.995,1441
,2014-01-07 07:00,7,19.99,20.07,19.98,20.06,1112
,2014-01-07 07:30,7,20.055,20.055,19.905,19.955,1697
,2014-01-07 08:00,7,19.95,19.955,19.655,19.71,5531
,2014-01-07 08:30,7,19.71,19.755,19.66,19.69,2660
,2014-01-07 09:00,7,19.685,19.75,19.665,19.71,2154
,2014-01-07 09:30,7,19.71,19.725,19.625,19.665,1833
,2014-01-07 10:00,7,19.67,19.715,19.64,19.7,986
,2014-01-07 10:30,7,19.695,19.72,19.675,19.69,887
,2014-01-07 11:00,7,19.69,19.79,19.69,19.765,1553
,2014-01-07 11:30,7,19.775,19.835,19.765,19.785,1331
,2014-01-07 12:00,7,19.79,19.82,19.75,19.805,1316
,2014-01-07 12:30,7,19.805,19.815,19.77,19.8,328
,2014-01-07 13:00,7,19.795,19.82,19.79,19.81,215
,2014-01-07 13:30,7,19.81,19.81,19.78,19.79,180
,2014-01-07 14:00,7,19.79,19.85,19.79,19.85,166
,2014-01-07 14:30,7,19.85,19.885,19.85,19.85,405
,2014-01-07 15:00,7,19.855,19.895,19.85,19.865,198
,2014-01-07 15:30,7,19.86,19.88,19.86,19.87,97
,2014-01-07 16:00,7,19.87,19.87,19.83,19.835,31
,2014-01-07 17:00,8,19.83,19.865,19.825,19.835,184
,2014-01-07 17:30,8,19.845,19.845,19.81,19.81,75
,2014-01-07 18:00,8,19.81,19.82,19.78,19.81,188
,2014-01-07 18:30,8,19.81,19.825,19.81,19.82,129
,2014-01-07 19:00,8,19.82,19.82,19.715,19.755,634
,2014-01-07 19:30,8,19.76,19.785,19.75,19.77,126
,2014-01-07 20:00,8,19.765,19.8,19.765,19.775,130
,2014-01-07 20:30,8,19.775,19.79,19.725,19.755,153
,2014-01-07 21:00,8,19.75,19.755,19.735,19.75,111
,2014-01-07 21:30,8,19.745,19.755,19.69,19.705,378
,2014-01-07 22:00,8,19.705,19.73,19.705,19.72,106
,2014-01-07 22:30,8,19.715,19.735,19.705,19.725,182
,2014-01-07 23:00,8,19.725,19.74,19.715,19.725,78
,2014-01-07 23:30,8,19.73,19.75,19.61,19.63,1509
,2014-01-08 00:00,8,19.625,19.66,19.615,19.645,374
,2014-01-08 00:30,8,19.65,19.67,19.61,19.625,371
,2014-01-08 01:00,8,19.63,19.685,19.62,19.66,261
,2014-01-08 01:30,8,19.655,19.67,19.61,19.625,252
,2014-01-08 02:00,8,19.625,19.63,19.5,19.52,1249
,2014-01-08 02:30,8,19.52,19.54,19.44,19.515,1408
,2014-01-08 03:00,8,19.52,19.53,19.51,19.52,335
,2014-01-08 03:30,8,19.515,19.575,19.465,19.53,987
,2014-01-08 04:00,8,19.53,19.54,19.505,19.535,411
,2014-01-08 04:30,8,19.53,19.575,19.525,19.57,437
,2014-01-08 05:00,8,19.57,19.58,19.525,19.545,239
,2014-01-08 05:30,8,19.55,19.56,19.505,19.52,309
,2014-01-08 06:00,8,19.525,19.565,19.51,19.54,691
,2014-01-08 06:30,8,19.54,19.675,19.54,19.665,1293
,2014-01-08 07:00,8,19.665,19.755,19.585,19.625,2735
,2014-01-08 07:30,8,19.63,19.63,19.34,19.41,5693
,2014-01-08 08:00,8,19.41,19.445,19.38,19.41,1349
,2014-01-08 08:30,8,19.415,19.42,19.31,19.38,3037
,2014-01-08 09:00,8,19.38,19.49,19.355,19.43,2396
,2014-01-08 09:30,8,19.425,19.44,19.38,19.44,1107
,2014-01-08 10:00,8,19.44,19.44,19.37,19.39,928
,2014-01-08 10:30,8,19.385,19.4,19.365,19.39,720
,2014-01-08 11:00,8,19.385,19.4,19.36,19.395,580
,2014-01-08 11:30,8,19.395,19.44,19.385,19.405,949
,2014-01-08 12:00,8,19.4,19.555,19.395,19.525,4361
,2014-01-08 12:30,8,19.525,19.535,19.465,19.465,658
,2014-01-08 13:00,8,19.46,19.49,19.35,19.415,1549
,2014-01-08 13:30,8,19.42,19.505,19.41,19.49,531
,2014-01-08 14:00,8,19.485,19.58,19.48,19.56,565
,2014-01-08 14:30,8,19.565,19.59,19.53,19.545,415
,2014-01-08 15:00,8,19.55,19.55,19.5,19.515,103
,2014-01-08 15:30,8,19.525,19.535,19.515,19.52,31
,2014-01-08 16:00,8,19.525,19.53,19.505,19.51,44
,2014-01-08 17:00,9,19.525,19.54,19.51,19.525,77
,2014-01-08 17:30,9,19.525,19.535,19.51,19.51,53
,2014-01-08 18:00,9,19.52,19.53,19.475,19.495,143
,2014-01-08 18:30,9,19.495,19.515,19.49,19.505,104
,2014-01-08 19:00,9,19.505,19.7,19.43,19.645,2107
,2014-01-08 19:30,9,19.655,19.68,19.62,19.64,468
,2014-01-08 20:00,9,19.645,19.645,19.61,19.615,176
,2014-01-08 20:30,9,19.62,19.635,19.58,19.635,409
,2014-01-08 21:00,9,19.635,19.65,19.605,19.625,235
,2014-01-08 21:30,9,19.62,19.625,19.61,19.625,47
,2014-01-08 22:00,9,19.63,19.645,19.625,19.63,68
,2014-01-08 22:30,9,19.62,19.63,19.6,19.625,143
,2014-01-08 23:00,9,19.63,19.635,19.62,19.625,98
,2014-01-08 23:30,9,19.625,19.625,19.5,19.51,667
,2014-01-09 00:00,9,19.505,19.565,19.5,19.525,480
,2014-01-09 00:30,9,19.525,19.57,19.51,19.545,404
,2014-01-09 01:00,9,19.545,19.585,19.525,19.555,282
,2014-01-09 01:30,9,19.555,19.56,19.525,19.56,163
,2014-01-09 02:00,9,19.56,19.565,19.53,19.53,210
,2014-01-09 02:30,9,19.535,19.55,19.49,19.53,238
,2014-01-09 03:00,9,19.535,19.57,19.515,19.56,260
,2014-01-09 03:30,9,19.555,19.57,19.52,19.53,274
,2014-01-09 04:00,9,19.525,19.545,19.52,19.53,159
,2014-01-09 04:30,9,19.535,19.565,19.525,19.555,137
,2014-01-09 05:00,9,19.56,19.575,19.535,19.555,267
,2014-01-09 05:30,9,19.55,19.565,19.53,19.545,217
,2014-01-09 06:00,9,19.55,19.645,19.53,19.605,1059
,2014-01-09 06:30,9,19.605,19.67,19.585,19.62,562
,2014-01-09 07:00,9,19.635,19.655,19.56,19.62,1052
,2014-01-09 07:30,9,19.62,19.63,19.52,19.54,2112
,2014-01-09 08:00,9,19.54,19.56,19.455,19.48,1723
,2014-01-09 08:30,9,19.475,19.535,19.465,19.505,904
,2014-01-09 09:00,9,19.505,19.535,19.455,19.5,1215
,2014-01-09 09:30,9,19.495,19.505,19.425,19.47,860
,2014-01-09 10:00,9,19.47,19.49,19.44,19.455,475
,2014-01-09 10:30,9,19.43,19.46,19.42,19.45,490
,2014-01-09 11:00,9,19.455,19.495,19.435,19.495,683
,2014-01-09 11:30,9,19.49,19.58,19.485,19.565,1344
,2014-01-09 12:00,9,19.56,19.71,19.56,19.65,4459
,2014-01-09 12:30,9,19.65,19.65,19.605,19.605,669
,2014-01-09 13:00,9,19.61,19.635,19.56,19.585,301
,2014-01-09 13:30,9,19.585,19.6,19.555,19.57,226
,2014-01-09 14:00,9,19.565,19.58,19.55,19.58,139
,2014-01-09 14:30,9,19.58,19.58,19.535,19.56,210
,2014-01-09 15:00,9,19.55,19.58,19.545,19.565,89
,2014-01-09 15:30,9,19.56,19.575,19.56,19.57,25
,2014-01-09 16:00,9,19.565,19.575,19.535,19.535,73
,2014-01-09 17:00,10,19.55,19.58,19.55,19.55,106
,2014-01-09 17:30,10,19.565,19.59,19.56,19.585,44
,2014-01-09 18:00,10,19.58,19.58,19.545,19.555,55
,2014-01-09 18:30,10,19.56,19.585,19.56,19.58,78
,2014-01-09 19:00,10,19.58,19.6,19.555,19.59,692
,2014-01-09 19:30,10,19.59,19.6,19.575,19.59,259
,2014-01-09 20:00,10,19.585,19.625,19.575,19.61,176
,2014-01-09 20:30,10,19.615,19.665,19.61,19.635,487
,2014-01-09 21:00,10,19.64,19.66,19.63,19.645,249
,2014-01-09 21:30,10,19.645,19.65,19.635,19.645,60
,2014-01-09 22:00,10,19.65,19.655,19.635,19.65,136
,2014-01-09 22:30,10,19.645,19.655,19.625,19.645,111
,2014-01-09 23:00,10,19.65,19.675,19.64,19.675,188
,2014-01-09 23:30,10,19.675,19.84,19.67,19.795,1749
,2014-01-10 00:00,10,19.805,19.82,19.745,19.795,921
,2014-01-10 00:30,10,19.795,19.815,19.715,19.715,404
,2014-01-10 01:00,10,19.725,19.735,19.69,19.705,252
,2014-01-10 01:30,10,19.7,19.725,19.685,19.725,130
,2014-01-10 02:00,10,19.73,19.8,19.73,19.8,456
,2014-01-10 02:30,10,19.8,19.85,19.74,19.75,575
,2014-01-10 03:00,10,19.75,19.775,19.72,19.745,488
,2014-01-10 03:30,10,19.745,19.76,19.72,19.755,225
,2014-01-10 04:00,10,19.76,19.77,19.74,19.75,160
,2014-01-10 04:30,10,19.745,19.775,19.73,19.755,192
,2014-01-10 05:00,10,19.76,19.76,19.735,19.75,135
,2014-01-10 05:30,10,19.75,19.76,19.73,19.76,194
,2014-01-10 06:00,10,19.76,19.815,19.745,19.785,682
,2014-01-10 06:30,10,19.78,19.825,19.765,19.82,537
,2014-01-10 07:00,10,19.825,19.84,19.66,19.69,2397
,2014-01-10 07:30,10,19.68,20.2,19.68,20.085,12857
,2014-01-10 08:00,10,20.09,20.105,20.035,20.06,2051
,2014-01-10 08:30,10,20.06,20.115,19.995,20.07,2621
,2014-01-10 09:00,10,20.075,20.175,20.065,20.105,3025
,2014-01-10 09:30,10,20.105,20.115,20.065,20.09,1003
,2014-01-10 10:00,10,20.09,20.12,20.065,20.085,1132
,2014-01-10 10:30,10,20.085,20.11,20.08,20.1,945
,2014-01-10 11:00,10,20.095,20.125,20.08,20.12,911
,2014-01-10 11:30,10,20.12,20.2,20.115,20.195,1955
,2014-01-10 12:00,10,20.195,20.25,20.16,20.215,4551
,2014-01-10 12:30,10,20.215,20.22,20.17,20.18,475
,2014-01-10 13:00,10,20.185,20.185,20.145,20.145,374
,2014-01-10 13:30,10,20.14,20.15,20.105,20.115,262
,2014-01-10 14:00,10,20.12,20.13,20.105,20.115,213
,2014-01-10 14:30,10,20.115,20.155,20.1,20.15,323
,2014-01-10 15:00,10,20.135,20.135,20.105,20.11,131
,2014-01-10 16:00,10,20.16,20.165,20.15,20.16,18
,2014-01-12 17:00,13,20.19,20.265,20.155,20.21,540
,2014-01-12 17:30,13,20.205,20.24,20.19,20.22,173
,2014-01-12 18:00,13,20.215,20.22,20.195,20.2,123
,2014-01-12 18:30,13,20.21,20.21,20.175,20.185,135
,2014-01-12 19:00,13,20.18,20.365,20.175,20.285,2358
,2014-01-12 19:30,13,20.285,20.3,20.235,20.26,459
,2014-01-12 20:00,13,20.26,20.27,20.23,20.255,284
,2014-01-12 20:30,13,20.255,20.26,20.215,20.225,373
,2014-01-12 21:00,13,20.23,20.24,20.155,20.18,540
,2014-01-12 21:30,13,20.18,20.18,20.165,20.18,63
,2014-01-12 22:00,13,20.18,20.195,20.165,20.185,86
,2014-01-12 22:30,13,20.19,20.19,20.155,20.185,143
,2014-01-12 23:00,13,20.18,20.235,20.18,20.21,350
,2014-01-12 23:30,13,20.21,20.245,20.18,20.18,460
,2014-01-13 00:00,13,20.19,20.205,20.17,20.185,303
,2014-01-13 00:30,13,20.18,20.18,20.11,20.12,654
,2014-01-13 01:00,13,20.125,20.15,20.115,20.145,178
,2014-01-13 01:30,13,20.14,20.145,20.08,20.135,356
,2014-01-13 02:00,13,20.13,20.14,20.095,20.105,232
,2014-01-13 02:30,13,20.095,20.105,20.075,20.1,232
,2014-01-13 03:00,13,20.1,20.115,20.055,20.055,676
,2014-01-13 03:30,13,20.05,20.095,20.035,20.08,1196
,2014-01-13 04:00,13,20.075,20.09,20.06,20.065,163
,2014-01-13 04:30,13,20.065,20.08,20.055,20.075,342
,2014-01-13 05:00,13,20.07,20.08,20.05,20.06,346
,2014-01-13 05:30,13,20.06,20.09,20.045,20.065,285
,2014-01-13 06:00,13,20.065,20.105,20.055,20.07,486
,2014-01-13 06:30,13,20.075,20.11,20.075,20.1,320
,2014-01-13 07:00,13,20.105,20.155,19.955,20.045,2276
,2014-01-13 07:30,13,20.04,20.06,20.01,20.03,886
,2014-01-13 08:00,13,20.035,20.09,20.03,20.05,668
,2014-01-13 08:30,13,20.05,20.13,20.045,20.125,989
,2014-01-13 09:00,13,20.125,20.13,20.085,20.105,783
,2014-01-13 09:30,13,20.1,20.185,20.1,20.185,1013
,2014-01-13 10:00,13,20.185,20.315,20.18,20.29,3081
,2014-01-13 10:30,13,20.29,20.315,20.225,20.265,907
,2014-01-13 11:00,13,20.27,20.34,20.245,20.29,1170
,2014-01-13 11:30,13,20.29,20.395,20.27,20.335,1822
,2014-01-13 12:00,13,20.345,20.43,20.34,20.385,4287
,2014-01-13 12:30,13,20.385,20.47,20.38,20.435,1850
,2014-01-13 13:00,13,20.435,20.445,20.41,20.425,380
,2014-01-13 13:30,13,20.425,20.43,20.365,20.395,403
,2014-01-13 14:00,13,20.4,20.41,20.38,20.4,268
,2014-01-13 14:30,13,20.405,20.46,20.405,20.455,449
,2014-01-13 15:00,13,20.45,20.455,20.375,20.4,208
,2014-01-13 15:30,13,20.405,20.41,20.38,20.4,75
,2014-01-13 16:00,13,20.405,20.415,20.39,20.395,34
,2014-01-13 17:00,14,20.39,20.405,20.355,20.365,122
,2014-01-13 17:30,14,20.37,20.42,20.37,20.405,146
,2014-01-13 18:00,14,20.405,20.41,20.39,20.395,109
,2014-01-13 18:30,14,20.39,20.4,20.345,20.385,233
,2014-01-13 19:00,14,20.39,20.445,20.315,20.33,966
,2014-01-13 19:30,14,20.33,20.345,20.3,20.33,346
,2014-01-13 20:00,14,20.335,20.345,20.305,20.315,228
,2014-01-13 20:30,14,20.32,20.33,20.285,20.325,281
,2014-01-13 21:00,14,20.33,20.375,20.325,20.36,492
,2014-01-13 21:30,14,20.355,20.36,20.335,20.335,107
,2014-01-13 22:00,14,20.34,20.36,20.34,20.345,41
,2014-01-13 22:30,14,20.35,20.37,20.345,20.345,77
,2014-01-13 23:00,14,20.345,20.365,20.34,20.355,133
,2014-01-13 23:30,14,20.355,20.49,20.345,20.4,1572
,2014-01-14 00:00,14,20.405,20.415,20.365,20.385,418
,2014-01-14 00:30,14,20.38,20.4,20.37,20.38,299
,2014-01-14 01:00,14,20.38,20.435,20.36,20.365,344
,2014-01-14 01:30,14,20.365,20.39,20.365,20.375,110
,2014-01-14 02:00,14,20.38,20.425,20.37,20.39,376
,2014-01-14 02:30,14,20.385,20.39,20.305,20.315,415
,2014-01-14 03:00,14,20.31,20.31,20.255,20.27,694
,2014-01-14 03:30,14,20.26,20.305,20.23,20.235,599
,2014-01-14 04:00,14,20.245,20.295,20.24,20.275,425
,2014-01-14 04:30,14,20.275,20.29,20.26,20.28,123
,2014-01-14 05:00,14,20.28,20.285,20.26,20.265,195
,2014-01-14 05:30,14,20.26,20.295,20.23,20.24,481
,2014-01-14 06:00,14,20.235,20.29,20.225,20.275,597
,2014-01-14 06:30,14,20.275,20.36,20.275,20.325,823
,2014-01-14 07:00,14,20.33,20.37,20.285,20.35,1155
,2014-01-14 07:30,14,20.345,20.405,20.265,20.375,2161
,2014-01-14 08:00,14,20.37,20.38,20.285,20.32,1601
,2014-01-14 08:30,14,20.32,20.445,20.315,20.395,1847
,2014-01-14 09:00,14,20.4,20.67,20.375,20.6,5738
,2014-01-14 09:30,14,20.6,20.61,20.515,20.565,2191
,2014-01-14 10:00,14,20.57,20.57,20.16,20.24,7903
,2014-01-14 10:30,14,20.24,20.24,20.125,20.195,3290
,2014-01-14 11:00,14,20.195,20.25,20.165,20.25,862
,2014-01-14 11:30,14,20.25,20.29,20.235,20.285,952
,2014-01-14 12:00,14,20.285,20.325,20.25,20.27,2689
,2014-01-14 12:30,14,20.27,20.3,20.245,20.265,685
,2014-01-14 13:00,14,20.265,20.29,20.235,20.275,267
,2014-01-14 13:30,14,20.28,20.285,20.16,20.18,856
,2014-01-14 14:00,14,20.18,20.205,20.15,20.205,215
,2014-01-14 14:30,14,20.205,20.225,20.18,20.19,252
,2014-01-14 15:00,14,20.19,20.265,20.19,20.255,183
,2014-01-14 15:30,14,20.25,20.265,20.235,20.25,43
,2014-01-14 16:00,14,20.245,20.255,20.235,20.245,26
,2014-01-14 17:00,15,20.255,20.27,20.225,20.245,91
,2014-01-14 17:30,15,20.23,20.23,20.22,20.225,30
,2014-01-14 18:00,15,20.22,20.23,20.205,20.225,78
,2014-01-14 18:30,15,20.225,20.25,20.22,20.235,100
,2014-01-14 19:00,15,20.24,20.245,20.16,20.185,840
,2014-01-14 19:30,15,20.185,20.195,20.09,20.125,808
,2014-01-14 20:00,15,20.125,20.135,20.115,20.125,154
,2014-01-14 20:30,15,20.125,20.13,20.105,20.13,207
,2014-01-14 21:00,15,20.13,20.18,20.125,20.125,244
,2014-01-14 21:30,15,20.125,20.16,20.125,20.145,109
,2014-01-14 22:00,15,20.145,20.145,20.115,20.115,86
,2014-01-14 22:30,15,20.115,20.115,20.085,20.09,288
,2014-01-14 23:00,15,20.085,20.115,20.075,20.095,200
,2014-01-14 23:30,15,20.095,20.14,20.075,20.125,349
,2014-01-15 00:00,15,20.12,20.16,20.12,20.145,186
,2014-01-15 00:30,15,20.135,20.165,20.13,20.14,215
,2014-01-15 01:00,15,20.135,20.17,20.125,20.145,273
,2014-01-15 01:30,15,20.14,20.155,20.125,20.13,173
,2014-01-15 02:00,15,20.135,20.14,20.075,20.09,468
,2014-01-15 02:30,15,20.095,20.105,20.08,20.09,208
,2014-01-15 03:00,15,20.09,20.1,20.025,20.06,1026
,2014-01-15 03:30,15,20.06,20.07,19.975,20.03,928
,2014-01-15 04:00,15,20.025,20.08,20.02,20.065,406
,2014-01-15 04:30,15,20.055,20.08,20.05,20.08,103
,2014-01-15 05:00,15,20.08,20.13,20.08,20.11,359
,2014-01-15 05:30,15,20.11,20.13,20.09,20.105,247
,2014-01-15 06:00,15,20.1,20.11,20.055,20.085,667
,2014-01-15 06:30,15,20.08,20.1,20.01,20.025,882
,2014-01-15 07:00,15,20.03,20.1,19.995,20.075,1485
,2014-01-15 07:30,15,20.07,20.08,19.985,20.045,2064
,2014-01-15 08:00,15,20.05,20.06,19.905,19.99,2072
,2014-01-15 08:30,15,19.985,20.07,19.98,20.045,1759
,2014-01-15 09:00,15,20.045,20.1,20.02,20.085,1639
,2014-01-15 09:30,15,20.08,20.195,20.08,20.18,2447
,2014-01-15 10:00,15,20.18,20.215,20.135,20.18,1380
,2014-01-15 10:30,15,20.18,20.215,20.14,20.15,862
,2014-01-15 11:00,15,20.15,20.18,20.15,20.155,449
,2014-01-15 11:30,15,20.155,20.19,20.14,20.155,450
,2014-01-15 12:00,15,20.16,20.175,20.11,20.13,1023
,2014-01-15 12:30,15,20.135,20.15,20.12,20.13,222
,2014-01-15 13:00,15,20.13,20.17,20.075,20.09,287
,2014-01-15 13:30,15,20.09,20.13,20.085,20.115,201
,2014-01-15 14:00,15,20.115,20.145,20.11,20.13,143
,2014-01-15 14:30,15,20.13,20.19,20.13,20.15,336
,2014-01-15 15:00,15,20.145,20.165,20.11,20.155,155
,2014-01-15 15:30,15,20.15,20.195,20.14,20.195,297
,2014-01-15 16:00,15,20.19,20.195,20.18,20.19,47
,2014-01-15 17:00,16,20.21,20.25,20.19,20.22,243
,2014-01-15 17:30,16,20.22,20.22,20.2,20.2,43
,2014-01-15 18:00,16,20.195,20.22,20.165,20.17,130
,2014-01-15 18:30,16,20.165,20.17,20.14,20.16,79
,2014-01-15 19:00,16,20.17,20.195,20.14,20.16,440
,2014-01-15 19:30,16,20.16,20.17,20.11,20.135,207
,2014-01-15 20:00,16,20.14,20.16,20.135,20.16,108
,2014-01-15 20:30,16,20.155,20.175,20.13,20.155,208
,2014-01-15 21:00,16,20.165,20.165,20.145,20.16,80
,2014-01-15 21:30,16,20.16,20.17,20.155,20.155,62
,2014-01-15 22:00,16,20.155,20.175,20.15,20.175,82
,2014-01-15 22:30,16,20.175,20.185,20.175,20.185,130
,2014-01-15 23:00,16,20.18,20.185,20.175,20.18,56
,2014-01-15 23:30,16,20.175,20.23,20.16,20.205,533
,2014-01-16 00:00,16,20.21,20.23,20.175,20.18,539
,2014-01-16 00:30,16,20.185,20.215,20.135,20.15,534
,2014-01-16 01:00,16,20.155,20.18,20.11,20.11,466
,2014-01-16 01:30,16,20.105,20.11,20.075,20.085,216
,2014-01-16 02:00,16,20.08,20.1,20.005,20.06,970
,2014-01-16 02:30,16,20.06,20.075,20.025,20.045,434
,2014-01-16 03:00,16,20.05,20.055,20.025,20.025,276
,2014-01-16 03:30,16,20.025,20.06,20.02,20.055,271
,2014-01-16 04:00,16,20.055,20.06,20.015,20.02,275
,2014-01-16 04:30,16,20.015,20.03,19.97,20.01,502
,2014-01-16 05:00,16,20,20.03,19.985,19.985,382
,2014-01-16 05:30,16,19.99,20.02,19.97,19.995,501
,2014-01-16 06:00,16,19.99,20.035,19.985,20.025,602
,2014-01-16 06:30,16,20.025,20.07,20.025,20.025,525
,2014-01-16 07:00,16,20.025,20.075,20.015,20.045,909
,2014-01-16 07:30,16,20.04,20.175,20.01,20.12,2446
,2014-01-16 08:00,16,20.115,20.22,20.11,20.155,1730
,2014-01-16 08:30,16,20.155,20.18,20.085,20.095,1235
,2014-01-16 09:00,16,20.095,20.17,20.09,20.14,1019
,2014-01-16 09:30,16,20.145,20.175,20.11,20.155,1125
,2014-01-16 10:00,16,20.15,20.16,20.125,20.14,595
,2014-01-16 10:30,16,20.14,20.15,20.125,20.13,377
,2014-01-16 11:00,16,20.13,20.14,20.095,20.115,429
,2014-01-16 11:30,16,20.115,20.12,20.07,20.095,811
,2014-01-16 12:00,16,20.095,20.095,20.04,20.055,1135
,2014-01-16 12:30,16,20.05,20.085,20.045,20.08,313
,2014-01-16 13:00,16,20.08,20.08,20.06,20.075,145
,2014-01-16 13:30,16,20.075,20.105,20.07,20.075,155
,2014-01-16 14:00,16,20.075,20.1,20.065,20.08,184
,2014-01-16 14:30,16,20.085,20.095,20.075,20.09,129
,2014-01-16 15:00,16,20.085,20.1,20.08,20.1,69
,2014-01-16 15:30,16,20.095,20.105,20.09,20.1,42
,2014-01-16 16:00,16,20.1,20.105,20.08,20.085,23
,2014-01-16 17:00,17,20.1,20.13,20.1,20.125,72
,2014-01-16 17:30,17,20.11,20.11,20.095,20.1,42
,2014-01-16 18:00,17,20.1,20.115,20.085,20.105,44
,2014-01-16 18:30,17,20.105,20.115,20.1,20.1,66
,2014-01-16 19:00,17,20.095,20.135,20.07,20.125,493
,2014-01-16 19:30,17,20.125,20.155,20.11,20.14,363
,2014-01-16 20:00,17,20.14,20.15,20.135,20.15,124
,2014-01-16 20:30,17,20.15,20.165,20.14,20.155,232
,2014-01-16 21:00,17,20.155,20.165,20.105,20.11,329
,2014-01-16 21:30,17,20.12,20.12,20.095,20.11,57
,2014-01-16 22:00,17,20.115,20.15,20.075,20.09,274
,2014-01-16 22:30,17,20.09,20.09,20.06,20.075,188
,2014-01-16 23:00,17,20.075,20.09,20.065,20.09,129
,2014-01-16 23:30,17,20.095,20.165,20.09,20.16,466
,2014-01-17 00:00,17,20.16,20.175,20.13,20.13,344
,2014-01-17 00:30,17,20.13,20.13,20.1,20.11,233
,2014-01-17 01:00,17,20.11,20.125,20.075,20.08,303
,2014-01-17 01:30,17,20.085,20.09,20.025,20.04,259
,2014-01-17 02:00,17,20.045,20.06,20.035,20.05,222
,2014-01-17 02:30,17,20.05,20.05,20.01,20.03,350
,2014-01-17 03:00,17,20.03,20.1,20.015,20.075,394
,2014-01-17 03:30,17,20.075,20.1,20.055,20.07,218
,2014-01-17 04:00,17,20.07,20.085,20.05,20.08,115
,2014-01-17 04:30,17,20.08,20.1,20.065,20.1,105
,2014-01-17 05:00,17,20.1,20.11,20.075,20.08,119
,2014-01-17 05:30,17,20.08,20.085,20.035,20.04,176
,2014-01-17 06:00,17,20.04,20.04,19.96,20.025,1432
,2014-01-17 06:30,17,20.015,20.09,20.005,20.09,692
,2014-01-17 07:00,17,20.085,20.175,20.075,20.135,1679
,2014-01-17 07:30,17,20.13,20.265,20.12,20.225,2859
,2014-01-17 08:00,17,20.23,20.32,20.23,20.265,2730
,2014-01-17 08:30,17,20.265,20.295,20.24,20.265,1219
,2014-01-17 09:00,17,20.27,20.35,20.245,20.3,2496
,2014-01-17 09:30,17,20.3,20.32,20.275,20.3,838
,2014-01-17 10:00,17,20.3,20.405,20.3,20.39,2433
,2014-01-17 10:30,17,20.39,20.425,20.35,20.38,1671
,2014-01-17 11:00,17,20.385,20.39,20.29,20.295,1255
,2014-01-17 11:30,17,20.29,20.335,20.28,20.31,491
,2014-01-17 12:00,17,20.31,20.315,20.28,20.31,1040
,2014-01-17 12:30,17,20.31,20.35,20.295,20.3,393
,2014-01-17 13:00,17,20.3,20.31,20.285,20.3,189
,2014-01-17 13:30,17,20.3,20.325,20.295,20.315,137
,2014-01-17 14:00,17,20.32,20.33,20.285,20.29,218
,2014-01-17 14:30,17,20.285,20.3,20.25,20.285,350
,2014-01-17 15:00,17,20.28,20.285,20.265,20.275,106
,2014-01-17 15:30,17,20.27,20.3,20.255,20.3,169
,2014-01-17 16:00,17,20.29,20.34,20.29,20.31,77
,2014-01-19 17:00,21,20.3,20.435,20.27,20.37,450
,2014-01-19 17:30,21,20.375,20.43,20.33,20.335,204
,2014-01-19 18:00,21,20.33,20.375,20.325,20.35,86
,2014-01-19 18:30,21,20.35,20.365,20.32,20.34,107
,2014-01-19 19:00,21,20.345,20.4,20.34,20.345,391
,2014-01-19 19:30,21,20.35,20.385,20.33,20.345,216
,2014-01-19 20:00,21,20.345,20.35,20.295,20.315,321
,2014-01-19 20:30,21,20.32,20.34,20.32,20.325,143
,2014-01-19 21:00,21,20.325,20.335,20.3,20.33,268
,2014-01-19 21:30,21,20.33,20.33,20.3,20.31,49
,2014-01-19 22:00,21,20.305,20.305,20.285,20.3,63
,2014-01-19 22:30,21,20.3,20.33,20.295,20.325,132
,2014-01-19 23:00,21,20.325,20.33,20.315,20.33,46
,2014-01-19 23:30,21,20.33,20.37,20.32,20.355,233
,2014-01-20 00:00,21,20.35,20.355,20.34,20.345,117
,2014-01-20 00:30,21,20.35,20.37,20.335,20.365,171
,2014-01-20 01:00,21,20.365,20.37,20.295,20.31,270
,2014-01-20 01:30,21,20.31,20.315,20.28,20.28,212
,2014-01-20 02:00,21,20.285,20.31,20.285,20.295,104
,2014-01-20 02:30,21,20.295,20.33,20.29,20.315,338
,2014-01-20 03:00,21,20.315,20.34,20.305,20.34,186
,2014-01-20 03:30,21,20.335,20.365,20.335,20.355,172
,2014-01-20 04:00,21,20.35,20.375,20.335,20.375,150
,2014-01-20 04:30,21,20.38,20.38,20.34,20.36,247
,2014-01-20 05:00,21,20.355,20.355,20.325,20.34,135
,2014-01-20 05:30,21,20.335,20.35,20.32,20.325,144
,2014-01-20 06:00,21,20.32,20.32,20.275,20.3,498
,2014-01-20 06:30,21,20.305,20.355,20.275,20.35,337
,2014-01-20 07:00,21,20.35,20.405,20.335,20.37,592
,2014-01-20 07:30,21,20.365,20.38,20.35,20.365,234
,2014-01-20 08:00,21,20.37,20.375,20.355,20.355,97
,2014-01-20 08:30,21,20.355,20.36,20.315,20.34,194
,2014-01-20 09:00,21,20.34,20.35,20.335,20.345,111
,2014-01-20 09:30,21,20.35,20.355,20.34,20.355,84
,2014-01-20 10:00,21,20.355,20.37,20.34,20.345,106
,2014-01-20 10:30,21,20.35,20.355,20.315,20.315,186
,2014-01-20 11:00,21,20.31,20.335,20.295,20.31,129
,2014-01-20 11:30,21,20.31,20.325,20.305,20.32,66
,2014-01-20 12:00,21,20.315,20.315,20.305,20.31,35
,2014-01-20 17:00,21,20.305,20.33,20.3,20.32,52
,2014-01-20 17:30,21,20.32,20.33,20.31,20.32,51
,2014-01-20 18:00,21,20.315,20.32,20.26,20.275,162
,2014-01-20 18:30,21,20.265,20.29,20.265,20.29,83
,2014-01-20 19:00,21,20.295,20.295,20.205,20.21,748
,2014-01-20 19:30,21,20.205,20.225,20.185,20.225,299
,2014-01-20 20:00,21,20.225,20.225,20.19,20.215,364
,2014-01-20 20:30,21,20.215,20.24,20.21,20.22,176
,2014-01-20 21:00,21,20.225,20.225,20.195,20.195,135
,2014-01-20 21:30,21,20.195,20.21,20.19,20.205,74
,2014-01-20 22:00,21,20.205,20.21,20.195,20.195,57
,2014-01-20 22:30,21,20.195,20.225,20.195,20.22,133
,2014-01-20 23:00,21,20.225,20.235,20.22,20.23,90
,2014-01-20 23:30,21,20.235,20.265,20.225,20.255,229
,2014-01-21 00:00,21,20.245,20.25,20.195,20.21,292
,2014-01-21 00:30,21,20.205,20.21,20.165,20.2,405
,2014-01-21 01:00,21,20.195,20.225,20.17,20.185,340
,2014-01-21 01:30,21,20.185,20.21,20.18,20.185,197
,2014-01-21 02:00,21,20.185,20.185,20.085,20.095,1021
,2014-01-21 02:30,21,20.095,20.105,20.055,20.06,729
,2014-01-21 03:00,21,20.055,20.085,20.035,20.07,767
,2014-01-21 03:30,21,20.065,20.095,20.065,20.065,365
,2014-01-21 04:00,21,20.065,20.1,20.055,20.09,202
,2014-01-21 04:30,21,20.09,20.095,20.055,20.07,173
,2014-01-21 05:00,21,20.07,20.095,20.065,20.085,368
,2014-01-21 05:30,21,20.085,20.085,20.02,20.025,515
,2014-01-21 06:00,21,20.025,20.03,19.78,19.87,4367
,2014-01-21 06:30,21,19.865,19.935,19.855,19.915,1169
,2014-01-21 07:00,21,19.915,19.945,19.655,19.755,5069
,2014-01-21 07:30,21,19.755,19.795,19.73,19.775,2128
,2014-01-21 08:00,21,19.77,19.78,19.715,19.75,1584
,2014-01-21 08:30,21,19.755,19.84,19.75,19.83,2149
,2014-01-21 09:00,21,19.825,19.94,19.795,19.895,2197
,2014-01-21 09:30,21,19.895,19.9,19.835,19.87,1452
,2014-01-21 10:00,21,19.87,19.895,19.84,19.87,1404
,2014-01-21 10:30,21,19.865,19.9,19.86,19.885,874
,2014-01-21 11:00,21,19.89,19.915,19.89,19.905,584
,2014-01-21 11:30,21,19.9,19.91,19.84,19.87,613
,2014-01-21 12:00,21,19.87,19.91,19.85,19.87,1452
,2014-01-21 12:30,21,19.87,19.895,19.855,19.865,193
,2014-01-21 13:00,21,19.865,19.88,19.85,19.87,181
,2014-01-21 13:30,21,19.87,19.93,19.87,19.905,265
,2014-01-21 14:00,21,19.9,19.91,19.88,19.895,151
,2014-01-21 14:30,21,19.9,19.915,19.87,19.88,346
,2014-01-21 15:00,21,19.89,19.915,19.89,19.915,52
,2014-01-21 15:30,21,19.91,19.915,19.875,19.875,54
,2014-01-21 16:00,21,19.87,19.88,19.85,19.855,33
,2014-01-21 17:00,22,19.875,19.905,19.875,19.895,116
,2014-01-21 17:30,22,19.9,19.91,19.88,19.905,85
,2014-01-21 18:00,22,19.91,19.915,19.9,19.91,87
,2014-01-21 18:30,22,19.915,19.92,19.905,19.915,104
,2014-01-21 19:00,22,19.915,19.915,19.86,19.87,435
,2014-01-21 19:30,22,19.87,19.88,19.86,19.88,129
,2014-01-21 20:00,22,19.885,19.915,19.87,19.9,181
,2014-01-21 20:30,22,19.9,19.93,19.885,19.91,228
,2014-01-21 21:00,22,19.915,19.925,19.9,19.91,130
,2014-01-21 21:30,22,19.915,19.93,19.91,19.93,58
,2014-01-21 22:00,22,19.925,19.94,19.92,19.925,61
,2014-01-21 22:30,22,19.925,19.935,19.92,19.93,84
,2014-01-21 23:00,22,19.93,19.94,19.92,19.925,89
,2014-01-21 23:30,22,19.925,19.925,19.89,19.89,206
,2014-01-22 00:00,22,19.895,19.905,19.82,19.855,431
,2014-01-22 00:30,22,19.855,19.855,19.825,19.835,310
,2014-01-22 01:00,22,19.835,19.85,19.83,19.845,164
,2014-01-22 01:30,22,19.84,19.895,19.82,19.835,251
,2014-01-22 02:00,22,19.835,19.845,19.79,19.845,364
,2014-01-22 02:30,22,19.84,19.84,19.77,19.775,392
,2014-01-22 03:00,22,19.78,19.855,19.775,19.85,560
,2014-01-22 03:30,22,19.845,19.86,19.82,19.83,151
,2014-01-22 04:00,22,19.825,19.84,19.81,19.825,126
,2014-01-22 04:30,22,19.825,19.855,19.815,19.85,185
,2014-01-22 05:00,22,19.855,19.87,19.84,19.85,219
,2014-01-22 05:30,22,19.855,19.9,19.85,19.855,405
,2014-01-22 06:00,22,19.86,19.875,19.84,19.85,448
,2014-01-22 06:30,22,19.85,19.935,19.84,19.86,824
,2014-01-22 07:00,22,19.86,19.915,19.83,19.905,1455
,2014-01-22 07:30,22,19.905,19.905,19.84,19.85,573
,2014-01-22 08:00,22,19.85,19.88,19.835,19.86,520
,2014-01-22 08:30,22,19.865,19.91,19.845,19.895,925
,2014-01-22 09:00,22,19.895,19.9,19.825,19.83,1311
,2014-01-22 09:30,22,19.83,19.885,19.825,19.885,590
,2014-01-22 10:00,22,19.88,19.9,19.875,19.88,525
,2014-01-22 10:30,22,19.88,19.88,19.845,19.86,419
,2014-01-22 11:00,22,19.86,19.875,19.845,19.875,277
,2014-01-22 11:30,22,19.875,19.88,19.84,19.855,249
,2014-01-22 12:00,22,19.855,19.865,19.825,19.85,733
,2014-01-22 12:30,22,19.85,19.875,19.845,19.855,224
,2014-01-22 13:00,22,19.86,19.87,19.855,19.87,142
,2014-01-22 13:30,22,19.87,19.875,19.855,19.865,79
,2014-01-22 14:00,22,19.865,19.87,19.84,19.845,146
,2014-01-22 14:30,22,19.845,19.845,19.76,19.765,829
,2014-01-22 15:00,22,19.765,19.775,19.735,19.76,236
,2014-01-22 15:30,22,19.755,19.79,19.75,19.78,70
,2014-01-22 16:00,22,19.78,19.795,19.77,19.785,70
,2014-01-22 17:00,23,19.775,19.795,19.76,19.775,127
,2014-01-22 17:30,23,19.775,19.785,19.765,19.77,61
,2014-01-22 18:00,23,19.77,19.77,19.68,19.705,576
,2014-01-22 18:30,23,19.705,19.77,19.695,19.765,327
,2014-01-22 19:00,23,19.765,19.77,19.69,19.73,859
,2014-01-22 19:30,23,19.72,19.74,19.645,19.655,577
,2014-01-22 20:00,23,19.65,19.715,19.645,19.7,358
,2014-01-22 20:30,23,19.7,19.755,19.68,19.72,474
,2014-01-22 21:00,23,19.72,19.74,19.705,19.715,182
,2014-01-22 21:30,23,19.71,19.735,19.69,19.7,173
,2014-01-22 22:00,23,19.7,19.73,19.695,19.725,105
,2014-01-22 22:30,23,19.72,19.735,19.715,19.735,59
,2014-01-22 23:00,23,19.73,19.735,19.715,19.72,46
,2014-01-22 23:30,23,19.72,19.73,19.71,19.715,182
,2014-01-23 00:00,23,19.72,19.77,19.715,19.725,459
,2014-01-23 00:30,23,19.725,19.755,19.72,19.755,314
,2014-01-23 01:00,23,19.76,19.795,19.745,19.76,617
,2014-01-23 01:30,23,19.755,19.8,19.75,19.78,328
,2014-01-23 02:00,23,19.775,19.795,19.765,19.79,277
,2014-01-23 02:30,23,19.795,19.84,19.785,19.81,521
,2014-01-23 03:00,23,19.81,19.825,19.8,19.815,220
,2014-01-23 03:30,23,19.815,20.14,19.805,20.12,3138
,2014-01-23 04:00,23,20.125,20.13,20.065,20.07,1222
,2014-01-23 04:30,23,20.07,20.1,20.065,20.08,582
,2014-01-23 05:00,23,20.08,20.1,20.06,20.07,445
,2014-01-23 05:30,23,20.07,20.09,20.04,20.065,694
,2014-01-23 06:00,23,20.065,20.175,20.065,20.1,1720
,2014-01-23 06:30,23,20.105,20.115,20.065,20.075,558
,2014-01-23 07:00,23,20.08,20.14,20.035,20.095,2797
,2014-01-23 07:30,23,20.095,20.245,20.085,20.18,4898
,2014-01-23 08:00,23,20.19,20.2,20.145,20.155,1692
,2014-01-23 08:30,23,20.155,20.23,20.155,20.2,2415
,2014-01-23 09:00,23,20.2,20.31,20.195,20.27,5046
,2014-01-23 09:30,23,20.27,20.28,20.105,20.115,2315
,2014-01-23 10:00,23,20.115,20.115,19.97,20.04,4029
,2014-01-23 10:30,23,20.045,20.105,20.03,20.045,1411
,2014-01-23 11:00,23,20.035,20.085,20.02,20.07,805
,2014-01-23 11:30,23,20.07,20.07,20.035,20.04,523
,2014-01-23 12:00,23,20.045,20.075,20,20.02,1353
,2014-01-23 12:30,23,20.015,20.08,19.99,20.07,606
,2014-01-23 13:00,23,20.065,20.1,20.03,20.05,420
,2014-01-23 13:30,23,20.05,20.07,20.01,20.06,279
,2014-01-23 14:00,23,20.06,20.07,20.005,20.035,266
,2014-01-23 14:30,23,20.035,20.045,19.995,20.02,315
,2014-01-23 15:00,23,20.01,20.02,19.97,20,169
,2014-01-23 15:30,23,20,20.045,20,20.04,92
,2014-01-23 16:00,23,20.02,20.035,20.005,20.005,38
,2014-01-23 17:00,24,20,20.05,19.995,20.05,165
,2014-01-23 17:30,24,20.045,20.055,20.035,20.05,99
,2014-01-23 18:00,24,20.05,20.06,20.01,20.025,154
,2014-01-23 18:30,24,20.03,20.05,20.025,20.04,58
,2014-01-23 19:00,24,20.045,20.07,20.005,20.015,523
,2014-01-23 19:30,24,20.015,20.035,20.005,20.025,248
,2014-01-23 20:00,24,20.03,20.045,20.015,20.025,169
,2014-01-23 20:30,24,20.03,20.06,20.01,20.055,216
,2014-01-23 21:00,24,20.05,20.065,20.045,20.05,120
,2014-01-23 21:30,24,20.045,20.05,20.025,20.03,67
,2014-01-23 22:00,24,20.03,20.03,20.01,20.025,62
,2014-01-23 22:30,24,20.025,20.025,19.985,20.005,145
,2014-01-23 23:00,24,20.01,20.03,19.995,20.025,78
,2014-01-23 23:30,24,20.03,20.105,20.02,20.06,632
,2014-01-24 00:00,24,20.06,20.06,20.02,20.04,262
,2014-01-24 00:30,24,20.04,20.04,20.005,20.015,275
,2014-01-24 01:00,24,20.015,20.04,19.98,20.03,315
,2014-01-24 01:30,24,20.025,20.035,19.955,19.955,286
,2014-01-24 02:00,24,19.955,20,19.94,19.985,420
,2014-01-24 02:30,24,19.99,20.025,19.945,19.96,516
,2014-01-24 03:00,24,19.95,19.98,19.93,19.96,358
,2014-01-24 03:30,24,19.96,19.995,19.955,19.955,253
,2014-01-24 04:00,24,19.955,19.995,19.955,19.99,174
,2014-01-24 04:30,24,19.99,19.995,19.965,19.98,332
,2014-01-24 05:00,24,19.975,20.12,19.97,20.1,1677
,2014-01-24 05:30,24,20.1,20.235,20.095,20.185,2364
,2014-01-24 06:00,24,20.185,20.285,20.18,20.245,1580
,2014-01-24 06:30,24,20.245,20.25,20.195,20.225,740
,2014-01-24 07:00,24,20.225,20.25,20.125,20.145,1568
,2014-01-24 07:30,24,20.14,20.185,20.1,20.175,1533
,2014-01-24 08:00,24,20.18,20.19,20.105,20.125,1140
,2014-01-24 08:30,24,20.13,20.2,20.105,20.14,1996
,2014-01-24 09:00,24,20.145,20.205,20.12,20.15,2059
,2014-01-24 09:30,24,20.155,20.17,20.055,20.075,1743
,2014-01-24 10:00,24,20.08,20.085,20.02,20.03,1305
,2014-01-24 10:30,24,20.03,20.04,19.755,19.795,6701
,2014-01-24 11:00,24,19.79,19.86,19.765,19.85,2032
,2014-01-24 11:30,24,19.85,19.85,19.715,19.755,1992
,2014-01-24 12:00,24,19.75,19.81,19.735,19.8,1565
,2014-01-24 12:30,24,19.8,19.845,19.755,19.82,603
,2014-01-24 13:00,24,19.825,19.83,19.77,19.81,642
,2014-01-24 13:30,24,19.815,19.865,19.8,19.855,294
,2014-01-24 14:00,24,19.85,19.935,19.84,19.89,365
,2014-01-24 14:30,24,19.885,19.925,19.855,19.905,458
,2014-01-24 15:00,24,19.91,19.92,19.875,19.895,135
,2014-01-24 15:30,24,19.89,19.915,19.875,19.9,80
,2014-01-24 16:00,24,19.9,19.915,19.87,19.9,66
,2014-01-26 17:00,27,19.97,19.98,19.905,19.95,482
,2014-01-26 17:30,27,19.95,20.09,19.945,20.02,439
,2014-01-26 18:00,27,20.015,20.045,19.975,20,297
,2014-01-26 18:30,27,20.005,20.005,19.96,19.975,277
,2014-01-26 19:00,27,19.98,20.005,19.895,19.91,1107
,2014-01-26 19:30,27,19.91,19.915,19.87,19.91,414
,2014-01-26 20:00,27,19.91,19.95,19.91,19.945,262
,2014-01-26 20:30,27,19.94,19.975,19.93,19.94,383
,2014-01-26 21:00,27,19.94,19.965,19.925,19.96,177
,2014-01-26 21:30,27,19.955,19.955,19.885,19.895,152
,2014-01-26 22:00,27,19.89,19.91,19.88,19.91,118
,2014-01-26 22:30,27,19.9,19.91,19.885,19.89,101
,2014-01-26 23:00,27,19.885,19.92,19.885,19.91,129
,2014-01-26 23:30,27,19.915,19.935,19.905,19.905,197
,2014-01-27 00:00,27,19.905,19.92,19.875,19.885,280
,2014-01-27 00:30,27,19.885,19.915,19.865,19.87,354
,2014-01-27 01:00,27,19.875,19.875,19.84,19.875,433
,2014-01-27 01:30,27,19.87,19.895,19.855,19.855,246
,2014-01-27 02:00,27,19.855,19.96,19.825,19.905,1209
,2014-01-27 02:30,27,19.89,19.925,19.885,19.885,331
,2014-01-27 03:00,27,19.885,19.965,19.87,19.945,363
,2014-01-27 03:30,27,19.945,20.015,19.925,19.965,514
,2014-01-27 04:00,27,19.965,19.965,19.925,19.945,269
,2014-01-27 04:30,27,19.945,19.965,19.875,19.89,276
,2014-01-27 05:00,27,19.895,19.93,19.89,19.91,278
,2014-01-27 05:30,27,19.91,19.915,19.84,19.85,546
,2014-01-27 06:00,27,19.85,19.86,19.785,19.835,1086
,2014-01-27 06:30,27,19.845,19.87,19.825,19.85,323
,2014-01-27 07:00,27,19.85,19.86,19.73,19.755,2009
,2014-01-27 07:30,27,19.755,19.815,19.74,19.785,1517
,2014-01-27 08:00,27,19.785,19.86,19.775,19.82,1503
,2014-01-27 08:30,27,19.82,19.83,19.74,19.75,2184
,2014-01-27 09:00,27,19.75,19.845,19.745,19.815,2031
,2014-01-27 09:30,27,19.81,19.895,19.765,19.86,1922
,2014-01-27 10:00,27,19.865,19.88,19.81,19.83,1061
,2014-01-27 10:30,27,19.83,19.855,19.815,19.845,795
,2014-01-27 11:00,27,19.845,19.88,19.84,19.845,947
,2014-01-27 11:30,27,19.85,19.87,19.825,19.83,749
,2014-01-27 12:00,27,19.83,19.835,19.77,19.825,1177
,2014-01-27 12:30,27,19.82,19.83,19.695,19.74,1112
,2014-01-27 13:00,27,19.735,19.735,19.625,19.645,1774
,2014-01-27 13:30,27,19.645,19.675,19.55,19.575,1604
,2014-01-27 14:00,27,19.57,19.615,19.56,19.615,406
,2014-01-27 14:30,27,19.61,19.625,19.595,19.605,324
,2014-01-27 15:00,27,19.61,19.64,19.6,19.6,196
,2014-01-27 15:30,27,19.6,19.715,19.6,19.69,240
,2014-01-27 16:00,27,19.68,19.685,19.67,19.675,42
,2014-01-27 17:00,28,19.665,19.69,19.65,19.68,132
,2014-01-27 17:30,28,19.685,19.71,19.68,19.71,105
,2014-01-27 18:00,28,19.705,19.71,19.685,19.7,147
,2014-01-27 18:30,28,19.695,19.715,19.69,19.71,208
,2014-01-27 19:00,28,19.71,19.765,19.71,19.74,655
,2014-01-27 19:30,28,19.74,19.775,19.74,19.755,323
,2014-01-27 20:00,28,19.75,19.765,19.72,19.76,199
,2014-01-27 20:30,28,19.755,19.78,19.745,19.76,295
,2014-01-27 21:00,28,19.76,19.775,19.755,19.755,113
,2014-01-27 21:30,28,19.755,19.77,19.745,19.75,149
,2014-01-27 22:00,28,19.755,19.775,19.75,19.76,69
,2014-01-27 22:30,28,19.765,19.81,19.76,19.805,270
,2014-01-27 23:00,28,19.8,19.81,19.79,19.795,267
,2014-01-27 23:30,28,19.795,19.805,19.775,19.8,398
,2014-01-28 00:00,28,19.8,19.84,19.8,19.8,386
,2014-01-28 00:30,28,19.805,19.815,19.795,19.795,227
,2014-01-28 01:00,28,19.79,19.8,19.755,19.76,300
,2014-01-28 01:30,28,19.76,19.76,19.735,19.75,358
,2014-01-28 02:00,28,19.75,19.785,19.705,19.72,854
,2014-01-28 02:30,28,19.72,19.75,19.675,19.74,631
,2014-01-28 03:00,28,19.745,19.78,19.72,19.765,385
,2014-01-28 03:30,28,19.76,19.765,19.715,19.73,402
,2014-01-28 04:00,28,19.735,19.74,19.695,19.7,299
,2014-01-28 04:30,28,19.7,19.745,19.7,19.73,170
,2014-01-28 05:00,28,19.735,19.795,19.735,19.79,231
,2014-01-28 05:30,28,19.79,19.795,19.725,19.74,297
,2014-01-28 06:00,28,19.745,19.76,19.69,19.745,672
,2014-01-28 06:30,28,19.74,19.8,19.74,19.77,585
,2014-01-28 07:00,28,19.77,19.785,19.665,19.68,1012
,2014-01-28 07:30,28,19.675,19.785,19.675,19.71,2717
,2014-01-28 08:00,28,19.715,19.75,19.7,19.715,671
,2014-01-28 08:30,28,19.715,19.72,19.46,19.5,4315
,2014-01-28 09:00,28,19.495,19.57,19.47,19.525,3333
,2014-01-28 09:30,28,19.52,19.545,19.455,19.53,2144
,2014-01-28 10:00,28,19.54,19.57,19.485,19.55,1584
,2014-01-28 10:30,28,19.545,19.55,19.51,19.53,737
,2014-01-28 11:00,28,19.53,19.54,19.515,19.52,555
,2014-01-28 11:30,28,19.52,19.53,19.49,19.49,723
,2014-01-28 12:00,28,19.495,19.515,19.475,19.505,2127
,2014-01-28 12:30,28,19.51,19.51,19.485,19.5,309
,2014-01-28 13:00,28,19.495,19.505,19.485,19.495,260
,2014-01-28 13:30,28,19.495,19.525,19.495,19.525,219
,2014-01-28 14:00,28,19.52,19.55,19.515,19.55,165
,2014-01-28 14:30,28,19.55,19.6,19.535,19.565,654
,2014-01-28 15:00,28,19.57,19.575,19.55,19.56,146
,2014-01-28 15:30,28,19.565,19.59,19.55,19.57,118
,2014-01-28 16:00,28,19.565,19.57,19.55,19.55,51
,2014-01-28 17:00,29,19.57,19.57,19.46,19.54,325
,2014-01-28 17:30,29,19.525,19.56,19.5,19.535,120
,2014-01-28 18:00,29,19.535,19.555,19.51,19.545,128
,2014-01-28 18:30,29,19.55,19.56,19.54,19.55,63
,2014-01-28 19:00,29,19.545,19.58,19.505,19.575,700
,2014-01-28 19:30,29,19.58,19.58,19.54,19.55,211
,2014-01-28 20:00,29,19.555,19.565,19.55,19.565,169
,2014-01-28 20:30,29,19.565,19.57,19.555,19.555,142
,2014-01-28 21:00,29,19.555,19.555,19.515,19.54,314
,2014-01-28 21:30,29,19.545,19.58,19.54,19.565,168
,2014-01-28 22:00,29,19.57,19.58,19.555,19.58,70
,2014-01-28 22:30,29,19.58,19.59,19.56,19.585,180
,2014-01-28 23:00,29,19.585,19.595,19.57,19.585,89
,2014-01-28 23:30,29,19.58,19.585,19.565,19.585,236
,2014-01-29 00:00,29,19.575,19.62,19.575,19.62,269
,2014-01-29 00:30,29,19.62,19.63,19.61,19.625,395
,2014-01-29 01:00,29,19.625,19.63,19.615,19.62,140
,2014-01-29 01:30,29,19.625,19.625,19.52,19.535,698
,2014-01-29 02:00,29,19.54,19.55,19.48,19.51,975
,2014-01-29 02:30,29,19.505,19.575,19.505,19.54,300
,2014-01-29 03:00,29,19.545,19.62,19.54,19.605,486
,2014-01-29 03:30,29,19.61,19.63,19.59,19.605,250
,2014-01-29 04:00,29,19.605,19.63,19.605,19.62,151
,2014-01-29 04:30,29,19.62,19.695,19.62,19.675,762
,2014-01-29 05:00,29,19.675,19.685,19.64,19.65,328
,2014-01-29 05:30,29,19.655,19.705,19.64,19.68,766
,2014-01-29 06:00,29,19.685,19.72,19.66,19.665,849
,2014-01-29 06:30,29,19.665,19.74,19.62,19.71,959
,2014-01-29 07:00,29,19.71,19.735,19.66,19.715,1192
,2014-01-29 07:30,29,19.715,19.91,19.69,19.895,5296
,2014-01-29 08:00,29,19.895,19.965,19.84,19.875,3645
,2014-01-29 08:30,29,19.87,19.915,19.715,19.745,3426
,2014-01-29 09:00,29,19.74,19.75,19.7,19.745,2141
,2014-01-29 09:30,29,19.75,19.75,19.63,19.65,1935
,2014-01-29 10:00,29,19.65,19.685,19.63,19.675,853
,2014-01-29 10:30,29,19.68,19.68,19.62,19.63,690
,2014-01-29 11:00,29,19.625,19.63,19.57,19.61,1450
,2014-01-29 11:30,29,19.61,19.625,19.545,19.57,973
,2014-01-29 12:00,29,19.57,19.6,19.545,19.585,1274
,2014-01-29 12:30,29,19.59,19.7,19.565,19.645,1065
,2014-01-29 13:00,29,19.67,19.76,19.45,19.635,3943
,2014-01-29 13:30,29,19.64,19.8,19.62,19.725,737
,2014-01-29 14:00,29,19.715,19.79,19.675,19.755,664
,2014-01-29 14:30,29,19.75,19.795,19.725,19.775,442
,2014-01-29 15:00,29,19.765,19.775,19.725,19.76,185
,2014-01-29 15:30,29,19.76,19.785,19.73,19.745,143
,2014-01-29 16:00,29,19.755,19.755,19.7,19.7,42
,2014-01-29 17:00,30,19.725,19.73,19.69,19.69,169
,2014-01-29 17:30,30,19.69,19.705,19.685,19.69,79
,2014-01-29 18:00,30,19.69,19.71,19.675,19.7,89
,2014-01-29 18:30,30,19.705,19.71,19.675,19.675,99
,2014-01-29 19:00,30,19.675,19.685,19.52,19.595,1089
,2014-01-29 19:30,30,19.59,19.595,19.57,19.57,171
,2014-01-29 20:00,30,19.57,19.575,19.54,19.555,233
,2014-01-29 20:30,30,19.55,19.555,19.525,19.555,189
,2014-01-29 21:00,30,19.545,19.555,19.51,19.52,288
,2014-01-29 21:30,30,19.52,19.54,19.515,19.535,114
,2014-01-29 22:00,30,19.525,19.525,19.5,19.51,188
,2014-01-29 22:30,30,19.51,19.585,19.51,19.555,283
,2014-01-29 23:00,30,19.555,19.565,19.545,19.55,126
,2014-01-29 23:30,30,19.555,19.615,19.545,19.57,419
,2014-01-30 00:00,30,19.575,19.575,19.54,19.555,214
,2014-01-30 00:30,30,19.555,19.57,19.53,19.535,204
,2014-01-30 01:00,30,19.535,19.535,19.425,19.455,766
,2014-01-30 01:30,30,19.45,19.465,19.28,19.335,2070
,2014-01-30 02:00,30,19.335,19.42,19.275,19.39,1279
,2014-01-30 02:30,30,19.375,19.415,19.355,19.4,391
,2014-01-30 03:00,30,19.39,19.44,19.375,19.415,438
,2014-01-30 03:30,30,19.405,19.41,19.32,19.335,444
,2014-01-30 04:00,30,19.325,19.395,19.315,19.39,663
,2014-01-30 04:30,30,19.385,19.46,19.365,19.455,493
,2014-01-30 05:00,30,19.45,19.46,19.39,19.395,566
,2014-01-30 05:30,30,19.395,19.42,19.375,19.395,402
,2014-01-30 06:00,30,19.4,19.425,19.34,19.38,960
,2014-01-30 06:30,30,19.385,19.41,19.35,19.38,472
,2014-01-30 07:00,30,19.375,19.38,18.99,19.065,5952
,2014-01-30 07:30,30,19.055,19.18,18.97,19.115,5420
,2014-01-30 08:00,30,19.12,19.125,18.985,19.125,2442
,2014-01-30 08:30,30,19.125,19.235,19.11,19.165,2612
,2014-01-30 09:00,30,19.17,19.235,19.13,19.195,2079
,2014-01-30 09:30,30,19.195,19.21,19.16,19.17,1111
,2014-01-30 10:00,30,19.17,19.175,19.11,19.11,1318
,2014-01-30 10:30,30,19.115,19.195,19.075,19.195,1270
,2014-01-30 11:00,30,19.19,19.245,19.19,19.225,884
,2014-01-30 11:30,30,19.23,19.24,19.135,19.175,984
,2014-01-30 12:00,30,19.175,19.18,19.1,19.135,1729
,2014-01-30 12:30,30,19.14,19.205,19.13,19.175,589
,2014-01-30 13:00,30,19.18,19.22,19.17,19.195,336
,2014-01-30 13:30,30,19.195,19.205,19.15,19.195,421
,2014-01-30 14:00,30,19.195,19.2,19.145,19.17,302
,2014-01-30 14:30,30,19.17,19.18,19.145,19.155,312
,2014-01-30 15:00,30,19.165,19.18,19.14,19.155,223
,2014-01-30 15:30,30,19.155,19.155,19.12,19.14,248
,2014-01-30 16:00,30,19.145,19.145,19.12,19.125,46
,2014-01-30 17:00,31,19.13,19.2,19.13,19.19,156
,2014-01-30 17:30,31,19.185,19.195,19.16,19.185,97
,2014-01-30 18:00,31,19.185,19.19,19.165,19.18,77
,2014-01-30 18:30,31,19.175,19.18,19.13,19.135,77
,2014-01-30 19:00,31,19.14,19.155,19.1,19.145,275
,2014-01-30 19:30,31,19.145,19.165,19.135,19.155,108
,2014-01-30 20:00,31,19.15,19.155,19.14,19.15,33
,2014-01-30 20:30,31,19.155,19.155,19.14,19.155,60
,2014-01-30 21:00,31,19.16,19.16,19.13,19.135,89
,2014-01-30 21:30,31,19.135,19.17,19.135,19.155,78
,2014-01-30 22:00,31,19.155,19.19,19.155,19.19,142
,2014-01-30 22:30,31,19.185,19.23,19.15,19.175,499
,2014-01-30 23:00,31,19.185,19.195,19.185,19.19,73
,2014-01-30 23:30,31,19.19,19.19,19.155,19.17,90
,2014-01-31 00:00,31,19.175,19.175,19.155,19.155,70
,2014-01-31 00:30,31,19.16,19.17,19.155,19.16,57
,2014-01-31 01:00,31,19.165,19.175,19.1,19.13,597
,2014-01-31 01:30,31,19.14,19.185,19.12,19.135,362
,2014-01-31 02:00,31,19.14,19.15,19.065,19.11,510
,2014-01-31 02:30,31,19.115,19.145,19.09,19.135,501
,2014-01-31 03:00,31,19.14,19.2,19.125,19.19,457
,2014-01-31 03:30,31,19.19,19.22,19.155,19.185,354
,2014-01-31 04:00,31,19.185,19.245,19.18,19.235,523
,2014-01-31 04:30,31,19.235,19.26,19.22,19.24,493
,2014-01-31 05:00,31,19.245,19.245,19.21,19.24,259
,2014-01-31 05:30,31,19.24,19.345,19.24,19.3,1162
,2014-01-31 06:00,31,19.295,19.365,19.285,19.34,1013
,2014-01-31 06:30,31,19.34,19.35,19.285,19.315,622
,2014-01-31 07:00,31,19.32,19.465,19.29,19.415,2539
,2014-01-31 07:30,31,19.415,19.46,19.35,19.38,2001
,2014-01-31 08:00,31,19.375,19.38,19.305,19.315,830
,2014-01-31 08:30,31,19.32,19.375,19.3,19.32,1145
,2014-01-31 09:00,31,19.32,19.325,19.16,19.21,2767
,2014-01-31 09:30,31,19.205,19.22,19.14,19.195,1234
,2014-01-31 10:00,31,19.19,19.19,19.085,19.1,2163
,2014-01-31 10:30,31,19.1,19.185,19.095,19.155,776
,2014-01-31 11:00,31,19.155,19.18,19.125,19.175,464
,2014-01-31 11:30,31,19.175,19.19,19.135,19.15,487
,2014-01-31 12:00,31,19.145,19.16,19.1,19.12,1600
,2014-01-31 12:30,31,19.125,19.13,19.115,19.115,217
,2014-01-31 13:00,31,19.12,19.13,19.1,19.12,271
,2014-01-31 13:30,31,19.12,19.145,19.105,19.135,304
,2014-01-31 14:00,31,19.135,19.175,19.135,19.155,250
,2014-01-31 14:30,31,19.16,19.18,19.135,19.155,474
,2014-01-31 15:00,31,19.15,19.165,19.13,19.16,187
,2014-01-31 15:30,31,19.165,19.165,19.125,19.155,105
,2014-01-31 16:00,31,19.145,19.185,19.145,19.145,84
,2014-02-02 17:00,3,19.095,19.155,19.075,19.095,408
,2014-02-02 17:30,3,19.095,19.115,19.06,19.1,254
,2014-02-02 18:00,3,19.095,19.1,19.06,19.07,181
,2014-02-02 18:30,3,19.07,19.155,19.07,19.13,241
,2014-02-02 19:00,3,19.13,19.15,19.09,19.105,147
,2014-02-02 19:30,3,19.1,19.13,19.1,19.125,99
,2014-02-02 20:00,3,19.125,19.135,19.105,19.115,112
,2014-02-02 20:30,3,19.115,19.125,19.095,19.095,119
,2014-02-02 21:00,3,19.095,19.1,19.08,19.1,115
,2014-02-02 21:30,3,19.095,19.1,19.07,19.07,96
,2014-02-02 22:00,3,19.07,19.095,19.065,19.085,158
,2014-02-02 22:30,3,19.085,19.14,19.085,19.125,245
,2014-02-02 23:00,3,19.125,19.165,19.115,19.165,165
,2014-02-02 23:30,3,19.165,19.17,19.13,19.15,83
,2014-02-03 00:00,3,19.145,19.17,19.13,19.17,165
,2014-02-03 00:30,3,19.17,19.185,19.16,19.16,139
,2014-02-03 01:00,3,19.165,19.165,19.12,19.125,196
,2014-02-03 01:30,3,19.125,19.13,19.09,19.1,333
,2014-02-03 02:00,3,19.1,19.17,19.1,19.11,403
,2014-02-03 02:30,3,19.11,19.115,19.075,19.105,432
,2014-02-03 03:00,3,19.105,19.175,19.105,19.15,344
,2014-02-03 03:30,3,19.155,19.2,19.15,19.195,320
,2014-02-03 04:00,3,19.19,19.25,19.19,19.23,473
,2014-02-03 04:30,3,19.225,19.255,19.205,19.225,377
,2014-02-03 05:00,3,19.23,19.25,19.2,19.235,220
,2014-02-03 05:30,3,19.235,19.235,19.16,19.185,379
,2014-02-03 06:00,3,19.19,19.34,19.19,19.305,1412
,2014-02-03 06:30,3,19.305,19.305,19.23,19.255,580
,2014-02-03 07:00,3,19.26,19.275,19.23,19.255,821
,2014-02-03 07:30,3,19.25,19.265,19.21,19.26,653
,2014-02-03 08:00,3,19.26,19.39,19.235,19.33,1821
,2014-02-03 08:30,3,19.335,19.36,19.285,19.3,1602
,2014-02-03 09:00,3,19.3,19.62,19.3,19.45,7361
,2014-02-03 09:30,3,19.455,19.48,19.385,19.44,1917
,2014-02-03 10:00,3,19.44,19.49,19.41,19.44,1791
,2014-02-03 10:30,3,19.44,19.455,19.39,19.42,1009
,2014-02-03 11:00,3,19.425,19.445,19.3,19.325,1500
,2014-02-03 11:30,3,19.32,19.39,19.3,19.385,1244
,2014-02-03 12:00,3,19.385,19.44,19.37,19.4,1411
,2014-02-03 12:30,3,19.405,19.425,19.355,19.385,372
,2014-02-03 13:00,3,19.385,19.39,19.35,19.375,244
,2014-02-03 13:30,3,19.375,19.435,19.35,19.35,563
,2014-02-03 14:00,3,19.35,19.35,19.305,19.33,493
,2014-02-03 14:30,3,19.325,19.365,19.32,19.34,294
,2014-02-03 15:00,3,19.335,19.335,19.31,19.325,143
,2014-02-03 15:30,3,19.335,19.345,19.31,19.315,96
,2014-02-03 16:00,3,19.305,19.315,19.3,19.315,33
,2014-02-03 17:00,4,19.345,19.345,19.315,19.34,77
,2014-02-03 17:30,4,19.34,19.375,19.335,19.375,46
,2014-02-03 18:00,4,19.375,19.38,19.335,19.34,78
,2014-02-03 18:30,4,19.34,19.345,19.32,19.335,67
,2014-02-03 19:00,4,19.33,19.37,19.325,19.36,52
,2014-02-03 19:30,4,19.355,19.355,19.335,19.35,84
,2014-02-03 20:00,4,19.345,19.345,19.32,19.335,92
,2014-02-03 20:30,4,19.345,19.35,19.335,19.335,52
,2014-02-03 21:00,4,19.34,19.345,19.33,19.33,41
,2014-02-03 21:30,4,19.335,19.37,19.33,19.35,79
,2014-02-03 22:00,4,19.35,19.355,19.335,19.335,65
,2014-02-03 22:30,4,19.34,19.375,19.34,19.365,137
,2014-02-03 23:00,4,19.36,19.375,19.355,19.365,64
,2014-02-03 23:30,4,19.37,19.405,19.365,19.39,147
,2014-02-04 00:00,4,19.39,19.445,19.38,19.41,276
,2014-02-04 00:30,4,19.415,19.435,19.4,19.4,137
,2014-02-04 01:00,4,19.4,19.405,19.36,19.375,224
,2014-02-04 01:30,4,19.37,19.445,19.355,19.44,408
,2014-02-04 02:00,4,19.435,19.455,19.365,19.39,652
,2014-02-04 02:30,4,19.385,19.41,19.36,19.365,380
,2014-02-04 03:00,4,19.365,19.415,19.355,19.385,401
,2014-02-04 03:30,4,19.385,19.385,19.305,19.34,760
,2014-02-04 04:00,4,19.335,19.355,19.29,19.315,729
,2014-02-04 04:30,4,19.31,19.34,19.305,19.33,423
,2014-02-04 05:00,4,19.325,19.365,19.32,19.365,112
,2014-02-04 05:30,4,19.36,19.36,19.305,19.32,221
,2014-02-04 06:00,4,19.32,19.38,19.31,19.35,580
,2014-02-04 06:30,4,19.355,19.47,19.345,19.43,1051
,2014-02-04 07:00,4,19.435,19.45,19.32,19.36,1336
,2014-02-04 07:30,4,19.36,19.425,19.265,19.305,1895
,2014-02-04 08:00,4,19.305,19.325,19.26,19.3,953
,2014-02-04 08:30,4,19.3,19.395,19.3,19.335,1512
,2014-02-04 09:00,4,19.33,19.38,19.295,19.355,1130
,2014-02-04 09:30,4,19.355,19.425,19.35,19.4,1016
,2014-02-04 10:00,4,19.405,19.48,19.37,19.42,1213
,2014-02-04 10:30,4,19.42,19.46,19.41,19.42,668
,2014-02-04 11:00,4,19.42,19.45,19.42,19.435,324
,2014-02-04 11:30,4,19.435,19.465,19.415,19.415,424
,2014-02-04 12:00,4,19.425,19.435,19.385,19.425,882
,2014-02-04 12:30,4,19.43,19.435,19.405,19.41,313
,2014-02-04 13:00,4,19.41,19.435,19.41,19.435,194
,2014-02-04 13:30,4,19.435,19.46,19.415,19.455,210
,2014-02-04 14:00,4,19.455,19.51,19.455,19.49,458
,2014-02-04 14:30,4,19.495,19.5,19.46,19.46,297
,2014-02-04 15:00,4,19.46,19.485,19.45,19.475,170
,2014-02-04 15:30,4,19.48,19.485,19.47,19.47,44
,2014-02-04 16:00,4,19.475,19.505,19.475,19.49,62
,2014-02-04 17:00,5,19.48,19.505,19.455,19.47,63
,2014-02-04 17:30,5,19.465,19.475,19.455,19.47,40
,2014-02-04 18:00,5,19.47,19.48,19.435,19.455,113
,2014-02-04 18:30,5,19.46,19.525,19.46,19.5,223
,2014-02-04 19:00,5,19.51,19.57,19.5,19.56,261
,2014-02-04 19:30,5,19.56,19.595,19.56,19.59,285
,2014-02-04 20:00,5,19.59,19.595,19.55,19.565,183
,2014-02-04 20:30,5,19.565,19.575,19.55,19.55,88
,2014-02-04 21:00,5,19.555,19.565,19.555,19.555,67
,2014-02-04 21:30,5,19.555,19.555,19.53,19.54,98
,2014-02-04 22:00,5,19.545,19.55,19.52,19.53,131
,2014-02-04 22:30,5,19.53,19.555,19.5,19.52,479
,2014-02-04 23:00,5,19.52,19.53,19.5,19.53,57
,2014-02-04 23:30,5,19.52,19.54,19.515,19.53,70
,2014-02-05 00:00,5,19.525,19.53,19.51,19.515,70
,2014-02-05 00:30,5,19.515,19.53,19.505,19.51,119
,2014-02-05 01:00,5,19.52,19.54,19.505,19.525,168
,2014-02-05 01:30,5,19.525,19.57,19.5,19.535,551
,2014-02-05 02:00,5,19.54,19.61,19.54,19.59,631
,2014-02-05 02:30,5,19.595,19.6,19.54,19.555,331
,2014-02-05 03:00,5,19.55,19.57,19.535,19.565,206
,2014-02-05 03:30,5,19.565,19.655,19.565,19.62,795
,2014-02-05 04:00,5,19.625,19.64,19.61,19.625,271
,2014-02-05 04:30,5,19.62,19.62,19.565,19.595,332
,2014-02-05 05:00,5,19.6,19.6,19.575,19.59,115
,2014-02-05 05:30,5,19.595,19.635,19.585,19.61,310
,2014-02-05 06:00,5,19.62,19.64,19.59,19.63,571
,2014-02-05 06:30,5,19.625,19.645,19.595,19.615,485
,2014-02-05 07:00,5,19.615,20.335,19.615,20.125,11339
,2014-02-05 07:30,5,20.125,20.21,19.975,20,5036
,2014-02-05 08:00,5,20.005,20.01,19.915,19.93,2340
,2014-02-05 08:30,5,19.925,19.94,19.77,19.85,3979
,2014-02-05 09:00,5,19.84,19.95,19.725,19.9,3981
,2014-02-05 09:30,5,19.9,19.925,19.865,19.88,1239
,2014-02-05 10:00,5,19.885,19.92,19.845,19.87,1167
,2014-02-05 10:30,5,19.865,19.875,19.82,19.835,1144
,2014-02-05 11:00,5,19.84,19.84,19.765,19.825,742
,2014-02-05 11:30,5,19.825,19.86,19.815,19.83,549
,2014-02-05 12:00,5,19.825,19.84,19.78,19.82,1508
,2014-02-05 12:30,5,19.825,19.835,19.8,19.835,415
,2014-02-05 13:00,5,19.835,19.89,19.835,19.875,494
,2014-02-05 13:30,5,19.88,19.92,19.875,19.89,409
,2014-02-05 14:00,5,19.895,19.9,19.85,19.855,289
,2014-02-05 14:30,5,19.86,19.865,19.82,19.835,491
,2014-02-05 15:00,5,19.83,19.87,19.825,19.855,199
,2014-02-05 15:30,5,19.86,19.88,19.855,19.875,127
,2014-02-05 16:00,5,19.86,19.885,19.86,19.875,43
,2014-02-05 17:00,6,19.885,19.91,19.855,19.9,117
,2014-02-05 17:30,6,19.895,19.92,19.895,19.92,49
,2014-02-05 18:00,6,19.92,19.935,19.89,19.91,133
,2014-02-05 18:30,6,19.915,19.94,19.9,19.9,102
,2014-02-05 19:00,6,19.905,19.91,19.89,19.895,145
,2014-02-05 19:30,6,19.905,19.915,19.885,19.895,229
,2014-02-05 20:00,6,19.895,19.9,19.89,19.895,155
,2014-02-05 20:30,6,19.9,19.91,19.89,19.91,85
,2014-02-05 21:00,6,19.91,19.915,19.895,19.9,65
,2014-02-05 21:30,6,19.905,19.905,19.89,19.89,88
,2014-02-05 22:00,6,19.895,19.895,19.885,19.885,114
,2014-02-05 22:30,6,19.885,19.94,19.885,19.93,145
,2014-02-05 23:00,6,19.93,19.975,19.92,19.975,244
,2014-02-05 23:30,6,19.975,20.01,19.96,20.005,386
,2014-02-06 00:00,6,19.995,20.015,19.985,19.995,131
,2014-02-06 00:30,6,20,20.005,19.97,19.985,387
,2014-02-06 01:00,6,19.98,19.99,19.955,19.97,168
,2014-02-06 01:30,6,19.97,19.995,19.96,19.975,227
,2014-02-06 02:00,6,19.97,20.02,19.95,20.005,621
,2014-02-06 02:30,6,20.01,20.045,19.995,20.01,692
,2014-02-06 03:00,6,20.005,20.015,19.98,20.005,588
,2014-02-06 03:30,6,20,20.04,19.99,20.005,418
,2014-02-06 04:00,6,20.005,20.02,20,20.015,120
,2014-02-06 04:30,6,20.01,20.085,20.005,20.065,601
,2014-02-06 05:00,6,20.065,20.115,20.06,20.085,616
,2014-02-06 05:30,6,20.085,20.11,20.065,20.095,300
,2014-02-06 06:00,6,20.1,20.145,20.08,20.12,948
,2014-02-06 06:30,6,20.125,20.14,20.01,20.06,1361
,2014-02-06 07:00,6,20.055,20.115,19.87,19.93,1973
,2014-02-06 07:30,6,19.94,20.18,19.925,20.045,3471
,2014-02-06 08:00,6,20.05,20.09,19.94,19.99,1708
,2014-02-06 08:30,6,19.99,20.035,19.9,19.96,2364
,2014-02-06 09:00,6,19.97,20,19.89,19.95,2157
,2014-02-06 09:30,6,19.945,19.945,19.83,19.86,2168
,2014-02-06 10:00,6,19.855,19.95,19.845,19.94,1250
,2014-02-06 10:30,6,19.935,19.935,19.88,19.925,665
,2014-02-06 11:00,6,19.925,19.96,19.9,19.955,568
,2014-02-06 11:30,6,19.955,19.97,19.925,19.965,486
,2014-02-06 12:00,6,19.97,19.97,19.89,19.925,1267
,2014-02-06 12:30,6,19.925,19.94,19.915,19.915,297
,2014-02-06 13:00,6,19.92,19.925,19.9,19.92,254
,2014-02-06 13:30,6,19.915,19.945,19.91,19.915,155
,2014-02-06 14:00,6,19.915,19.92,19.91,19.92,80
,2014-02-06 14:30,6,19.92,19.95,19.9,19.91,316
,2014-02-06 15:00,6,19.915,19.945,19.905,19.94,257
,2014-02-06 15:30,6,19.94,19.95,19.93,19.945,70
,2014-02-06 16:00,6,19.95,19.955,19.925,19.925,34
,2014-02-06 17:00,7,19.93,19.95,19.91,19.915,122
,2014-02-06 17:30,7,19.915,19.925,19.905,19.92,51
,2014-02-06 18:00,7,19.92,19.925,19.91,19.915,243
,2014-02-06 18:30,7,19.915,19.94,19.895,19.925,333
,2014-02-06 19:00,7,19.93,19.945,19.83,19.835,1834
,2014-02-06 19:30,7,19.835,19.835,19.79,19.81,565
,2014-02-06 20:00,7,19.805,19.81,19.77,19.81,373
,2014-02-06 20:30,7,19.805,19.855,19.795,19.84,449
,2014-02-06 21:00,7,19.84,19.85,19.83,19.84,163
,2014-02-06 21:30,7,19.845,19.89,19.845,19.875,197
,2014-02-06 22:00,7,19.865,19.915,19.855,19.87,333
,2014-02-06 22:30,7,19.865,19.895,19.825,19.895,407
,2014-02-06 23:00,7,19.895,19.895,19.865,19.875,145
,2014-02-06 23:30,7,19.875,19.9,19.84,19.88,457
,2014-02-07 00:00,7,19.88,19.89,19.865,19.885,238
,2014-02-07 00:30,7,19.88,19.89,19.85,19.865,353
,2014-02-07 01:00,7,19.86,19.92,19.855,19.89,511
,2014-02-07 01:30,7,19.89,19.925,19.88,19.9,180
,2014-02-07 02:00,7,19.9,19.905,19.86,19.88,295
,2014-02-07 02:30,7,19.88,19.89,19.86,19.87,203
,2014-02-07 03:00,7,19.87,19.885,19.765,19.79,613
,2014-02-07 03:30,7,19.795,19.825,19.79,19.81,214
,2014-02-07 04:00,7,19.815,19.82,19.755,19.805,416
,2014-02-07 04:30,7,19.81,19.84,19.785,19.825,330
,2014-02-07 05:00,7,19.82,19.87,19.82,19.865,209
,2014-02-07 05:30,7,19.865,19.87,19.84,19.87,166
,2014-02-07 06:00,7,19.87,19.9,19.85,19.865,686
,2014-02-07 06:30,7,19.86,19.895,19.845,19.89,381
,2014-02-07 07:00,7,19.895,19.935,19.79,19.85,1711
,2014-02-07 07:30,7,19.835,20.09,19.765,19.84,8104
,2014-02-07 08:00,7,19.845,19.865,19.8,19.81,1510
,2014-02-07 08:30,7,19.805,19.91,19.8,19.875,2380
,2014-02-07 09:00,7,19.875,19.965,19.86,19.955,2461
,2014-02-07 09:30,7,19.955,19.98,19.935,19.955,1428
,2014-02-07 10:00,7,19.955,19.965,19.915,19.93,1058
,2014-02-07 10:30,7,19.935,19.935,19.91,19.92,618
,2014-02-07 11:00,7,19.92,19.935,19.9,19.92,389
,2014-02-07 11:30,7,19.92,19.94,19.915,19.93,578
,2014-02-07 12:00,7,19.93,19.95,19.925,19.94,1192
,2014-02-07 12:30,7,19.945,19.995,19.945,19.99,519
,2014-02-07 13:00,7,19.99,20.01,19.965,19.995,650
,2014-02-07 13:30,7,20,20.02,19.985,20.02,352
,2014-02-07 14:00,7,20.02,20.02,19.995,20.01,257
,2014-02-07 14:30,7,20.01,20.02,20,20.02,221
,2014-02-07 15:00,7,20.015,20.025,20.005,20.005,127
,2014-02-07 15:30,7,20,20.01,19.995,19.995,59
,2014-02-07 16:00,7,19.995,20.02,19.98,19.98,55
,2014-02-09 17:00,10,19.97,20.05,19.97,20.03,377
,2014-02-09 17:30,10,20.02,20.07,20.01,20.03,228
,2014-02-09 18:00,10,20.02,20.03,20.005,20.015,214
,2014-02-09 18:30,10,20.015,20.03,20.005,20.01,322
,2014-02-09 19:00,10,20.02,20.03,19.98,19.985,1259
,2014-02-09 19:30,10,19.98,20.005,19.97,20,392
,2014-02-09 20:00,10,20.005,20.01,19.96,19.975,329
,2014-02-09 20:30,10,19.975,20,19.97,19.985,286
,2014-02-09 21:00,10,19.99,20.03,19.98,20.025,205
,2014-02-09 21:30,10,20.025,20.03,20,20.015,150
,2014-02-09 22:00,10,20.015,20.015,20,20,76
,2014-02-09 22:30,10,20,20.015,20,20.01,66
,2014-02-09 23:00,10,20.005,20.02,20,20.01,63
,2014-02-09 23:30,10,20.005,20.04,19.995,20.04,406
,2014-02-10 00:00,10,20.04,20.18,20.035,20.125,1905
,2014-02-10 00:30,10,20.13,20.16,20.125,20.135,547
,2014-02-10 01:00,10,20.13,20.15,20.11,20.125,240
,2014-02-10 01:30,10,20.125,20.13,20.095,20.095,276
,2014-02-10 02:00,10,20.1,20.14,20.09,20.12,1167
,2014-02-10 02:30,10,20.115,20.175,20.1,20.17,767
,2014-02-10 03:00,10,20.175,20.19,20.135,20.17,855
,2014-02-10 03:30,10,20.16,20.17,20.14,20.15,263
,2014-02-10 04:00,10,20.15,20.17,20.14,20.155,184
,2014-02-10 04:30,10,20.16,20.185,20.15,20.16,635
,2014-02-10 05:00,10,20.16,20.17,20.135,20.165,450
,2014-02-10 05:30,10,20.16,20.185,20.15,20.185,282
,2014-02-10 06:00,10,20.185,20.23,20.18,20.195,1090
,2014-02-10 06:30,10,20.2,20.225,20.19,20.215,559
,2014-02-10 07:00,10,20.21,20.275,20.21,20.255,2210
,2014-02-10 07:30,10,20.255,20.275,20.165,20.195,1469
,2014-02-10 08:00,10,20.19,20.225,20.18,20.2,1167
,2014-02-10 08:30,10,20.2,20.235,20.195,20.235,1456
,2014-02-10 09:00,10,20.23,20.25,20.125,20.14,1800
,2014-02-10 09:30,10,20.14,20.17,20.095,20.11,1263
,2014-02-10 10:00,10,20.105,20.125,20.08,20.1,1231
,2014-02-10 10:30,10,20.105,20.14,20.095,20.125,596
,2014-02-10 11:00,10,20.13,20.135,20.07,20.08,930
,2014-02-10 11:30,10,20.085,20.09,20.07,20.085,564
,2014-02-10 12:00,10,20.085,20.125,20.08,20.105,1256
,2014-02-10 12:30,10,20.105,20.11,20.095,20.105,153
,2014-02-10 13:00,10,20.105,20.135,20.09,20.135,288
,2014-02-10 13:30,10,20.14,20.14,20.04,20.06,617
,2014-02-10 14:00,10,20.06,20.065,20.035,20.06,323
,2014-02-10 14:30,10,20.06,20.06,20.015,20.035,498
,2014-02-10 15:00,10,20.03,20.06,20.025,20.055,188
,2014-02-10 15:30,10,20.055,20.06,20.05,20.05,62
,2014-02-10 16:00,10,20.05,20.07,20.045,20.055,56
,2014-02-10 17:00,11,20.055,20.075,20.05,20.07,84
,2014-02-10 17:30,11,20.065,20.07,20.06,20.06,57
,2014-02-10 18:00,11,20.06,20.075,20.05,20.075,115
,2014-02-10 18:30,11,20.075,20.21,20.075,20.17,788
,2014-02-10 19:00,11,20.165,20.215,20.135,20.165,1054
,2014-02-10 19:30,11,20.165,20.18,20.155,20.165,304
,2014-02-10 20:00,11,20.17,20.2,20.16,20.195,205
,2014-02-10 20:30,11,20.19,20.23,20.185,20.205,605
,2014-02-10 21:00,11,20.21,20.21,20.11,20.13,609
,2014-02-10 21:30,11,20.135,20.145,20.11,20.115,168
,2014-02-10 22:00,11,20.11,20.15,20.1,20.125,242
,2014-02-10 22:30,11,20.12,20.175,20.115,20.135,620
,2014-02-10 23:00,11,20.135,20.14,20.125,20.135,55
,2014-02-10 23:30,11,20.13,20.165,20.13,20.145,151
,2014-02-11 00:00,11,20.14,20.175,20.13,20.15,291
,2014-02-11 00:30,11,20.145,20.15,20.07,20.105,521
,2014-02-11 01:00,11,20.105,20.135,20.035,20.08,1093
,2014-02-11 01:30,11,20.075,20.135,20.075,20.125,495
,2014-02-11 02:00,11,20.125,20.145,20.055,20.065,597
,2014-02-11 02:30,11,20.07,20.17,20.07,20.15,490
,2014-02-11 03:00,11,20.15,20.16,20.14,20.15,232
,2014-02-11 03:30,11,20.145,20.165,20.115,20.125,522
,2014-02-11 04:00,11,20.13,20.135,20.105,20.13,179
,2014-02-11 04:30,11,20.135,20.175,20.13,20.175,247
,2014-02-11 05:00,11,20.17,20.175,20.135,20.155,381
,2014-02-11 05:30,11,20.155,20.17,20.15,20.17,149
,2014-02-11 06:00,11,20.175,20.175,20.085,20.11,1040
,2014-02-11 06:30,11,20.105,20.225,20.09,20.215,1195
,2014-02-11 07:00,11,20.22,20.23,20.135,20.145,1471
,2014-02-11 07:30,11,20.15,20.155,19.95,20.01,5486
,2014-02-11 08:00,11,20.005,20.02,19.915,19.99,2528
,2014-02-11 08:30,11,19.985,20.08,19.985,20.055,1941
,2014-02-11 09:00,11,20.06,20.11,20.045,20.09,1824
,2014-02-11 09:30,11,20.095,20.265,20.09,20.225,5988
,2014-02-11 10:00,11,20.235,20.235,20.13,20.175,2057
,2014-02-11 10:30,11,20.175,20.29,20.175,20.225,2811
,2014-02-11 11:00,11,20.23,20.24,20.185,20.195,880
,2014-02-11 11:30,11,20.19,20.215,20.185,20.195,583
,2014-02-11 12:00,11,20.195,20.195,20.14,20.17,1170
,2014-02-11 12:30,11,20.165,20.195,20.165,20.175,260
,2014-02-11 13:00,11,20.17,20.2,20.145,20.185,565
,2014-02-11 13:30,11,20.185,20.23,20.185,20.22,303
,2014-02-11 14:00,11,20.215,20.225,20.175,20.175,245
,2014-02-11 14:30,11,20.175,20.2,20.17,20.185,260
,2014-02-11 15:00,11,20.185,20.22,20.18,20.22,263
,2014-02-11 15:30,11,20.22,20.225,20.205,20.205,96
,2014-02-11 16:00,11,20.215,20.225,20.205,20.22,40
,2014-02-11 17:00,12,20.22,20.225,20.185,20.2,251
,2014-02-11 17:30,12,20.195,20.195,20.155,20.155,147
,2014-02-11 18:00,12,20.165,20.165,20.125,20.135,323
,2014-02-11 18:30,12,20.14,20.18,20.125,20.18,248
,2014-02-11 19:00,12,20.185,20.19,20.115,20.115,490
,2014-02-11 19:30,12,20.11,20.125,20.105,20.115,295
,2014-02-11 20:00,12,20.11,20.135,20.105,20.135,161
,2014-02-11 20:30,12,20.13,20.135,20.08,20.09,290
,2014-02-11 21:00,12,20.095,20.11,20.09,20.1,174
,2014-02-11 21:30,12,20.105,20.115,20.1,20.105,77
,2014-02-11 22:00,12,20.105,20.105,20.08,20.095,146
,2014-02-11 22:30,12,20.095,20.125,20.095,20.12,134
,2014-02-11 23:00,12,20.11,20.13,20.105,20.125,64
,2014-02-11 23:30,12,20.12,20.135,20.11,20.11,169
,2014-02-12 00:00,12,20.105,20.165,20.105,20.16,454
,2014-02-12 00:30,12,20.155,20.185,20.155,20.165,327
,2014-02-12 01:00,12,20.17,20.17,20.135,20.14,181
,2014-02-12 01:30,12,20.14,20.17,20.13,20.145,279
,2014-02-12 02:00,12,20.14,20.145,20.09,20.11,1077
,2014-02-12 02:30,12,20.115,20.13,20.1,20.125,333
,2014-02-12 03:00,12,20.13,20.14,20.11,20.12,179
,2014-02-12 03:30,12,20.12,20.17,20.115,20.17,365
,2014-02-12 04:00,12,20.165,20.195,20.15,20.185,423
,2014-02-12 04:30,12,20.19,20.19,20.17,20.185,201
,2014-02-12 05:00,12,20.175,20.22,20.175,20.205,364
,2014-02-12 05:30,12,20.2,20.23,20.165,20.215,596
,2014-02-12 06:00,12,20.21,20.27,20.185,20.27,1094
,2014-02-12 06:30,12,20.265,20.32,20.25,20.265,1978
,2014-02-12 07:00,12,20.27,20.28,20.21,20.24,1774
,2014-02-12 07:30,12,20.24,20.3,20.185,20.22,1833
,2014-02-12 08:00,12,20.22,20.25,20.195,20.25,758
,2014-02-12 08:30,12,20.255,20.275,20.19,20.235,1989
,2014-02-12 09:00,12,20.235,20.39,20.23,20.38,6349
,2014-02-12 09:30,12,20.38,20.39,20.305,20.335,1522
,2014-02-12 10:00,12,20.34,20.35,20.25,20.295,1970
,2014-02-12 10:30,12,20.3,20.305,20.28,20.28,665
,2014-02-12 11:00,12,20.285,20.355,20.285,20.34,1089
,2014-02-12 11:30,12,20.345,20.375,20.33,20.355,1026
,2014-02-12 12:00,12,20.35,20.36,20.33,20.34,1142
,2014-02-12 12:30,12,20.335,20.36,20.31,20.325,493
,2014-02-12 13:00,12,20.33,20.335,20.28,20.285,485
,2014-02-12 13:30,12,20.285,20.29,20.17,20.22,1392
,2014-02-12 14:00,12,20.22,20.26,20.205,20.24,497
,2014-02-12 14:30,12,20.24,20.245,20.165,20.175,769
,2014-02-12 15:00,12,20.175,20.215,20.17,20.21,275
,2014-02-12 15:30,12,20.205,20.225,20.205,20.22,60
,2014-02-12 16:00,12,20.22,20.225,20.215,20.22,46
,2014-02-12 17:00,13,20.22,20.245,20.215,20.24,185
,2014-02-12 17:30,13,20.24,20.245,20.215,20.225,102
,2014-02-12 18:00,13,20.23,20.255,20.225,20.25,130
,2014-02-12 18:30,13,20.245,20.25,20.225,20.25,245
,2014-02-12 19:00,13,20.25,20.295,20.25,20.27,720
,2014-02-12 19:30,13,20.265,20.28,20.255,20.26,219
,2014-02-12 20:00,13,20.26,20.28,20.25,20.265,197
,2014-02-12 20:30,13,20.265,20.28,20.26,20.275,203
,2014-02-12 21:00,13,20.275,20.285,20.25,20.26,352
,2014-02-12 21:30,13,20.26,20.26,20.19,20.205,351
,2014-02-12 22:00,13,20.2,20.215,20.16,20.215,294
,2014-02-12 22:30,13,20.215,20.225,20.205,20.205,169
,2014-02-12 23:00,13,20.205,20.22,20.2,20.22,109
,2014-02-12 23:30,13,20.22,20.23,20.205,20.21,528
,2014-02-13 00:00,13,20.21,20.22,20.185,20.21,343
,2014-02-13 00:30,13,20.21,20.225,20.195,20.22,146
,2014-02-13 01:00,13,20.215,20.22,20.19,20.2,234
,2014-02-13 01:30,13,20.195,20.205,20.16,20.165,251
,2014-02-13 02:00,13,20.165,20.165,20.125,20.13,764
,2014-02-13 02:30,13,20.13,20.165,20.125,20.145,358
,2014-02-13 03:00,13,20.14,20.16,20.125,20.155,351
,2014-02-13 03:30,13,20.15,20.175,20.15,20.165,297
,2014-02-13 04:00,13,20.16,20.2,20.15,20.18,389
,2014-02-13 04:30,13,20.185,20.235,20.17,20.23,396
,2014-02-13 05:00,13,20.23,20.24,20.215,20.235,267
,2014-02-13 05:30,13,20.23,20.265,20.215,20.265,501
,2014-02-13 06:00,13,20.26,20.27,20.225,20.24,606
,2014-02-13 06:30,13,20.235,20.26,20.21,20.255,416
,2014-02-13 07:00,13,20.255,20.26,20.2,20.24,1634
,2014-02-13 07:30,13,20.235,20.28,20.215,20.22,1709
,2014-02-13 08:00,13,20.22,20.26,20.21,20.23,929
,2014-02-13 08:30,13,20.235,20.3,20.22,20.27,2231
,2014-02-13 09:00,13,20.275,20.35,20.265,20.32,1577
,2014-02-13 09:30,13,20.32,20.345,20.29,20.315,1293
,2014-02-13 10:00,13,20.31,20.365,20.305,20.35,1587
,2014-02-13 10:30,13,20.355,20.39,20.345,20.36,2069
,2014-02-13 11:00,13,20.36,20.37,20.315,20.335,860
,2014-02-13 11:30,13,20.335,20.37,20.33,20.37,718
,2014-02-13 12:00,13,20.37,20.415,20.355,20.385,2383
,2014-02-13 12:30,13,20.385,20.46,20.365,20.44,1594
,2014-02-13 13:00,13,20.445,20.47,20.38,20.415,1001
,2014-02-13 13:30,13,20.42,20.44,20.37,20.415,659
,2014-02-13 14:00,13,20.42,20.515,20.415,20.48,1403
,2014-02-13 14:30,13,20.48,20.52,20.48,20.51,521
,2014-02-13 15:00,13,20.51,20.515,20.475,20.485,268
,2014-02-13 15:30,13,20.485,20.51,20.47,20.47,147
,2014-02-13 16:00,13,20.475,20.485,20.46,20.465,56
,2014-02-13 17:00,14,20.48,20.49,20.45,20.465,149
,2014-02-13 17:30,14,20.465,20.475,20.46,20.465,90
,2014-02-13 18:00,14,20.47,20.485,20.45,20.485,244
,2014-02-13 18:30,14,20.48,20.485,20.455,20.46,212
,2014-02-13 19:00,14,20.46,20.85,20.445,20.74,4613
,2014-02-13 19:30,14,20.735,20.83,20.735,20.78,1640
,2014-02-13 20:00,14,20.785,20.785,20.705,20.715,622
,2014-02-13 20:30,14,20.715,20.755,20.68,20.74,702
,2014-02-13 21:00,14,20.745,20.75,20.725,20.735,162
,2014-02-13 21:30,14,20.73,20.755,20.705,20.73,266
,2014-02-13 22:00,14,20.73,20.775,20.73,20.735,281
,2014-02-13 22:30,14,20.74,20.74,20.695,20.72,344
,2014-02-13 23:00,14,20.73,20.765,20.705,20.71,526
,2014-02-13 23:30,14,20.71,20.77,20.71,20.755,563
,2014-02-14 00:00,14,20.755,20.76,20.73,20.75,319
,2014-02-14 00:30,14,20.75,20.82,20.735,20.815,743
,2014-02-14 01:00,14,20.815,20.87,20.785,20.795,1415
,2014-02-14 01:30,14,20.795,20.87,20.79,20.855,933
,2014-02-14 02:00,14,20.86,20.87,20.84,20.86,1121
,2014-02-14 02:30,14,20.86,20.88,20.85,20.87,698
,2014-02-14 03:00,14,20.875,20.92,20.85,20.86,1143
,2014-02-14 03:30,14,20.855,20.885,20.85,20.865,505
,2014-02-14 04:00,14,20.865,20.88,20.845,20.88,380
,2014-02-14 04:30,14,20.88,20.945,20.88,20.895,1381
,2014-02-14 05:00,14,20.885,20.94,20.87,20.92,568
,2014-02-14 05:30,14,20.915,21.045,20.91,21.03,2227
,2014-02-14 06:00,14,21.025,21.13,21.01,21.06,2389
,2014-02-14 06:30,14,21.05,21.1,21.005,21.095,1375
,2014-02-14 07:00,14,21.1,21.11,21.05,21.08,2787
,2014-02-14 07:30,14,21.08,21.12,21.05,21.1,2210
,2014-02-14 08:00,14,21.1,21.185,21.08,21.16,2379
,2014-02-14 08:30,14,21.16,21.285,21.155,21.27,5431
,2014-02-14 09:00,14,21.27,21.295,21.225,21.225,2725
,2014-02-14 09:30,14,21.225,21.23,21.145,21.165,3199
,2014-02-14 10:00,14,21.17,21.25,21.155,21.245,1723
,2014-02-14 10:30,14,21.245,21.245,21.185,21.23,1179
,2014-02-14 11:00,14,21.225,21.235,21.21,21.23,706
,2014-02-14 11:30,14,21.225,21.365,21.225,21.34,2859
,2014-02-14 12:00,14,21.34,21.44,21.34,21.405,4309
,2014-02-14 12:30,14,21.4,21.425,21.35,21.36,1102
,2014-02-14 13:00,14,21.365,21.4,21.34,21.385,971
,2014-02-14 13:30,14,21.385,21.435,21.38,21.435,451
,2014-02-14 14:00,14,21.435,21.445,21.4,21.415,436
,2014-02-14 14:30,14,21.415,21.445,21.4,21.44,981
,2014-02-14 15:00,14,21.44,21.45,21.42,21.44,318
,2014-02-14 15:30,14,21.445,21.49,21.445,21.47,280
,2014-02-14 16:00,14,21.47,21.49,21.45,21.485,113
,2014-02-16 17:00,18,21.48,21.59,21.465,21.585,673
,2014-02-16 17:30,18,21.585,21.72,21.58,21.675,942
,2014-02-16 18:00,18,21.675,21.68,21.625,21.665,441
,2014-02-16 18:30,18,21.66,21.66,21.605,21.615,435
,2014-02-16 19:00,18,21.62,21.97,21.58,21.82,4109
,2014-02-16 19:30,18,21.82,21.925,21.755,21.77,1341
,2014-02-16 20:00,18,21.775,21.815,21.765,21.79,547
,2014-02-16 20:30,18,21.795,21.82,21.775,21.82,366
,2014-02-16 21:00,18,21.825,21.84,21.805,21.835,441
,2014-02-16 21:30,18,21.83,21.83,21.78,21.79,346
,2014-02-16 22:00,18,21.79,21.795,21.785,21.785,69
,2014-02-16 22:30,18,21.785,21.79,21.74,21.74,410
,2014-02-16 23:00,18,21.745,21.795,21.73,21.79,449
,2014-02-16 23:30,18,21.79,21.82,21.765,21.775,774
,2014-02-17 00:00,18,21.775,21.81,21.77,21.805,445
,2014-02-17 00:30,18,21.805,21.865,21.8,21.82,956
,2014-02-17 01:00,18,21.815,21.815,21.74,21.765,539
,2014-02-17 01:30,18,21.77,21.775,21.625,21.625,983
,2014-02-17 02:00,18,21.635,21.66,21.54,21.645,1504
,2014-02-17 02:30,18,21.645,21.715,21.645,21.7,517
,2014-02-17 03:00,18,21.7,21.71,21.655,21.665,478
,2014-02-17 03:30,18,21.665,21.665,21.605,21.625,427
,2014-02-17 04:00,18,21.62,21.69,21.61,21.675,436
,2014-02-17 04:30,18,21.67,21.74,21.665,21.72,354
,2014-02-17 05:00,18,21.715,21.735,21.69,21.695,254
,2014-02-17 05:30,18,21.69,21.7,21.665,21.67,279
,2014-02-17 06:00,18,21.67,21.675,21.63,21.66,634
,2014-02-17 06:30,18,21.655,21.715,21.615,21.715,706
,2014-02-17 07:00,18,21.71,21.86,21.67,21.79,2528
,2014-02-17 07:30,18,21.795,21.795,21.715,21.78,695
,2014-02-17 08:00,18,21.78,21.8,21.74,21.785,553
,2014-02-17 08:30,18,21.785,21.8,21.755,21.785,416
,2014-02-17 09:00,18,21.785,21.82,21.765,21.805,443
,2014-02-17 09:30,18,21.8,21.85,21.795,21.835,264
,2014-02-17 10:00,18,21.835,21.915,21.82,21.915,1044
,2014-02-17 10:30,18,21.91,21.915,21.73,21.82,999
,2014-02-17 11:00,18,21.81,21.83,21.785,21.815,227
,2014-02-17 11:30,18,21.815,21.83,21.785,21.82,261
,2014-02-17 12:00,18,21.825,21.84,21.81,21.815,164
,2014-02-17 17:00,18,21.8,21.89,21.8,21.875,300
,2014-02-17 17:30,18,21.88,21.895,21.825,21.83,179
,2014-02-17 18:00,18,21.825,21.855,21.79,21.8,479
,2014-02-17 18:30,18,21.805,21.815,21.785,21.81,292
,2014-02-17 19:00,18,21.81,21.815,21.685,21.72,1797
,2014-02-17 19:30,18,21.72,21.725,21.675,21.69,801
,2014-02-17 20:00,18,21.685,21.73,21.665,21.69,469
,2014-02-17 20:30,18,21.69,21.69,21.62,21.685,1026
,2014-02-17 21:00,18,21.68,21.71,21.67,21.675,424
,2014-02-17 21:30,18,21.67,21.67,21.625,21.65,230
,2014-02-17 22:00,18,21.645,21.645,21.615,21.63,278
,2014-02-17 22:30,18,21.63,21.67,21.62,21.65,194
,2014-02-17 23:00,18,21.655,21.675,21.63,21.64,397
,2014-02-17 23:30,18,21.64,21.645,21.525,21.535,1731
,2014-02-18 00:00,18,21.54,21.55,21.47,21.525,1037
,2014-02-18 00:30,18,21.52,21.58,21.485,21.57,569
,2014-02-18 01:00,18,21.565,21.575,21.545,21.57,303
,2014-02-18 01:30,18,21.565,21.595,21.52,21.52,669
,2014-02-18 02:00,18,21.525,21.605,21.515,21.595,594
,2014-02-18 02:30,18,21.595,21.64,21.585,21.635,570
,2014-02-18 03:00,18,21.63,21.64,21.565,21.565,598
,2014-02-18 03:30,18,21.57,21.585,21.525,21.54,624
,2014-02-18 04:00,18,21.535,21.55,21.33,21.43,2571
,2014-02-18 04:30,18,21.43,21.44,21.35,21.355,966
,2014-02-18 05:00,18,21.35,21.41,21.315,21.405,768
,2014-02-18 05:30,18,21.405,21.465,21.385,21.39,624
,2014-02-18 06:00,18,21.39,21.45,21.335,21.41,1046
,2014-02-18 06:30,18,21.41,21.45,21.395,21.43,945
,2014-02-18 07:00,18,21.425,21.57,21.41,21.57,3646
,2014-02-18 07:30,18,21.575,21.635,21.565,21.615,2265
,2014-02-18 08:00,18,21.615,21.69,21.615,21.68,2472
,2014-02-18 08:30,18,21.685,21.695,21.6,21.67,2488
,2014-02-18 09:00,18,21.675,21.805,21.67,21.745,4244
,2014-02-18 09:30,18,21.74,21.815,21.725,21.765,2241
,2014-02-18 10:00,18,21.77,21.835,21.755,21.77,2234
,2014-02-18 10:30,18,21.775,21.845,21.775,21.835,1921
,2014-02-18 11:00,18,21.835,21.87,21.815,21.845,1279
,2014-02-18 11:30,18,21.845,21.88,21.84,21.87,1413
,2014-02-18 12:00,18,21.865,21.91,21.865,21.905,2449
,2014-02-18 12:30,18,21.905,21.935,21.885,21.895,688
,2014-02-18 13:00,18,21.895,21.91,21.855,21.88,549
,2014-02-18 13:30,18,21.88,21.915,21.875,21.9,359
,2014-02-18 14:00,18,21.905,21.935,21.905,21.935,452
,2014-02-18 14:30,18,21.93,21.965,21.93,21.965,1142
,2014-02-18 15:00,18,21.965,21.98,21.94,21.94,379
,2014-02-18 15:30,18,21.94,21.955,21.9,21.935,222
,2014-02-18 16:00,18,21.935,21.955,21.92,21.95,78
,2014-02-18 17:00,19,21.955,21.96,21.87,21.885,614
,2014-02-18 17:30,19,21.895,21.895,21.835,21.84,271
,2014-02-18 18:00,19,21.85,21.875,21.84,21.855,254
,2014-02-18 18:30,19,21.85,21.89,21.845,21.89,257
,2014-02-18 19:00,19,21.89,21.91,21.79,21.795,1418
,2014-02-18 19:30,19,21.8,21.8,21.715,21.725,922
,2014-02-18 20:00,19,21.73,21.745,21.715,21.72,382
,2014-02-18 20:30,19,21.72,21.795,21.71,21.775,605
,2014-02-18 21:00,19,21.77,21.78,21.72,21.74,567
,2014-02-18 21:30,19,21.74,21.755,21.71,21.715,222
,2014-02-18 22:00,19,21.715,21.725,21.62,21.65,852
,2014-02-18 22:30,19,21.65,21.685,21.635,21.665,414
,2014-02-18 23:00,19,21.67,21.68,21.635,21.66,366
,2014-02-18 23:30,19,21.66,21.72,21.635,21.71,815
,2014-02-19 00:00,19,21.715,21.715,21.68,21.685,372
,2014-02-19 00:30,19,21.685,21.755,21.685,21.735,735
,2014-02-19 01:00,19,21.735,21.755,21.715,21.735,283
,2014-02-19 01:30,19,21.735,21.74,21.69,21.695,291
,2014-02-19 02:00,19,21.695,21.785,21.695,21.78,554
,2014-02-19 02:30,19,21.78,21.88,21.75,21.835,894
,2014-02-19 03:00,19,21.825,21.855,21.81,21.83,369
,2014-02-19 03:30,19,21.83,21.84,21.795,21.815,261
,2014-02-19 04:00,19,21.81,21.83,21.8,21.815,221
,2014-02-19 04:30,19,21.81,21.815,21.765,21.805,284
,2014-02-19 05:00,19,21.805,21.84,21.795,21.825,214
,2014-02-19 05:30,19,21.82,21.835,21.745,21.75,400
,2014-02-19 06:00,19,21.745,21.76,21.695,21.735,941
,2014-02-19 06:30,19,21.73,21.775,21.705,21.77,879
,2014-02-19 07:00,19,21.775,21.86,21.745,21.84,1706
,2014-02-19 07:30,19,21.84,21.92,21.815,21.84,2683
,2014-02-19 08:00,19,21.84,21.875,21.755,21.83,2221
,2014-02-19 08:30,19,21.83,21.875,21.78,21.855,1978
,2014-02-19 09:00,19,21.85,21.87,21.825,21.83,1473
,2014-02-19 09:30,19,21.83,21.885,21.83,21.85,1204
,2014-02-19 10:00,19,21.845,21.885,21.82,21.84,1326
,2014-02-19 10:30,19,21.835,21.85,21.8,21.85,1331
,2014-02-19 11:00,19,21.845,21.86,21.79,21.82,1158
,2014-02-19 11:30,19,21.82,21.855,21.815,21.825,896
,2014-02-19 12:00,19,21.825,21.865,21.82,21.855,1406
,2014-02-19 12:30,19,21.86,21.87,21.84,21.85,485
,2014-02-19 13:00,19,21.86,21.865,21.645,21.71,2907
,2014-02-19 13:30,19,21.71,21.745,21.675,21.68,839
,2014-02-19 14:00,19,21.68,21.695,21.485,21.52,2680
,2014-02-19 14:30,19,21.515,21.515,21.375,21.43,2186
,2014-02-19 15:00,19,21.435,21.535,21.435,21.53,418
,2014-02-19 15:30,19,21.53,21.545,21.52,21.52,121
,2014-02-19 16:00,19,21.525,21.54,21.52,21.53,67
,2014-02-19 17:00,20,21.555,21.615,21.54,21.595,274
,2014-02-19 17:30,20,21.595,21.6,21.565,21.57,121
,2014-02-19 18:00,20,21.57,21.605,21.565,21.59,206
,2014-02-19 18:30,20,21.59,21.605,21.555,21.58,521
,2014-02-19 19:00,20,21.58,21.71,21.575,21.69,2139
,2014-02-19 19:30,20,21.685,21.7,21.45,21.475,1678
,2014-02-19 20:00,20,21.47,21.57,21.455,21.525,892
,2014-02-19 20:30,20,21.525,21.54,21.4,21.495,1434
,2014-02-19 21:00,20,21.49,21.49,21.43,21.46,444
,2014-02-19 21:30,20,21.455,21.465,21.43,21.465,208
,2014-02-19 22:00,20,21.47,21.52,21.465,21.515,177
,2014-02-19 22:30,20,21.515,21.555,21.51,21.535,261
,2014-02-19 23:00,20,21.53,21.53,21.5,21.505,101
,2014-02-19 23:30,20,21.505,21.55,21.465,21.54,647
,2014-02-20 00:00,20,21.54,21.555,21.5,21.53,379
,2014-02-20 00:30,20,21.53,21.58,21.52,21.555,590
,2014-02-20 01:00,20,21.555,21.565,21.545,21.56,194
,2014-02-20 01:30,20,21.555,21.575,21.535,21.575,393
,2014-02-20 02:00,20,21.57,21.66,21.565,21.635,647
,2014-02-20 02:30,20,21.63,21.63,21.55,21.615,575
,2014-02-20 03:00,20,21.62,21.66,21.615,21.65,400
,2014-02-20 03:30,20,21.65,21.66,21.62,21.62,236
,2014-02-20 04:00,20,21.62,21.63,21.59,21.63,317
,2014-02-20 04:30,20,21.63,21.645,21.605,21.62,475
,2014-02-20 05:00,20,21.62,21.675,21.62,21.625,375
,2014-02-20 05:30,20,21.625,21.64,21.605,21.635,468
,2014-02-20 06:00,20,21.635,21.645,21.57,21.595,795
,2014-02-20 06:30,20,21.6,21.605,21.455,21.53,1663
,2014-02-20 07:00,20,21.52,21.65,21.48,21.615,2661
,2014-02-20 07:30,20,21.615,21.74,21.615,21.65,3578
,2014-02-20 08:00,20,21.655,21.705,21.645,21.675,1148
,2014-02-20 08:30,20,21.675,21.705,21.61,21.7,2886
,2014-02-20 09:00,20,21.7,21.79,21.675,21.685,2935
,2014-02-20 09:30,20,21.685,21.76,21.68,21.73,1577
,2014-02-20 10:00,20,21.735,21.74,21.67,21.685,1713
,2014-02-20 10:30,20,21.685,21.71,21.67,21.705,963
,2014-02-20 11:00,20,21.705,21.705,21.65,21.7,854
,2014-02-20 11:30,20,21.7,21.715,21.68,21.68,831
,2014-02-20 12:00,20,21.68,21.7,21.645,21.665,1452
,2014-02-20 12:30,20,21.66,21.675,21.65,21.67,242
,2014-02-20 13:00,20,21.675,21.72,21.655,21.675,374
,2014-02-20 13:30,20,21.68,21.855,21.675,21.785,1053
,2014-02-20 14:00,20,21.79,21.865,21.75,21.81,818
,2014-02-20 14:30,20,21.815,21.9,21.81,21.84,1208
,2014-02-20 15:00,20,21.835,21.84,21.805,21.815,269
,2014-02-20 15:30,20,21.82,21.84,21.81,21.83,160
,2014-02-20 16:00,20,21.83,21.84,21.81,21.81,60
,2014-02-20 17:00,21,21.825,21.83,21.775,21.785,194
,2014-02-20 17:30,21,21.78,21.785,21.755,21.775,119
,2014-02-20 18:00,21,21.77,21.775,21.73,21.73,176
,2014-02-20 18:30,21,21.725,21.74,21.71,21.72,246
,2014-02-20 19:00,21,21.72,21.735,21.66,21.695,1161
,2014-02-20 19:30,21,21.695,21.77,21.695,21.73,896
,2014-02-20 20:00,21,21.73,21.755,21.725,21.73,426
,2014-02-20 20:30,21,21.735,21.74,21.705,21.715,541
,2014-02-20 21:00,21,21.715,21.72,21.575,21.625,1070
,2014-02-20 21:30,21,21.625,21.635,21.585,21.61,209
,2014-02-20 22:00,21,21.615,21.63,21.595,21.6,118
,2014-02-20 22:30,21,21.605,21.64,21.605,21.63,101
,2014-02-20 23:00,21,21.625,21.64,21.59,21.605,170
,2014-02-20 23:30,21,21.605,21.645,21.6,21.62,564
,2014-02-21 00:00,21,21.615,21.64,21.61,21.625,374
,2014-02-21 00:30,21,21.62,21.655,21.62,21.64,659
,2014-02-21 01:00,21,21.635,21.675,21.62,21.645,401
,2014-02-21 01:30,21,21.645,21.695,21.64,21.695,251
,2014-02-21 02:00,21,21.695,21.76,21.685,21.71,705
,2014-02-21 02:30,21,21.71,21.75,21.71,21.72,429
,2014-02-21 03:00,21,21.715,21.72,21.675,21.72,408
,2014-02-21 03:30,21,21.715,21.76,21.695,21.75,342
,2014-02-21 04:00,21,21.75,21.775,21.71,21.775,304
,2014-02-21 04:30,21,21.78,21.8,21.755,21.755,415
,2014-02-21 05:00,21,21.755,21.775,21.74,21.77,311
,2014-02-21 05:30,21,21.765,21.785,21.765,21.765,205
,2014-02-21 06:00,21,21.77,21.83,21.75,21.79,837
,2014-02-21 06:30,21,21.795,21.8,21.74,21.75,748
,2014-02-21 07:00,21,21.745,21.855,21.725,21.765,3110
,2014-02-21 07:30,21,21.76,21.775,21.72,21.735,1502
,2014-02-21 08:00,21,21.73,21.765,21.715,21.765,1177
,2014-02-21 08:30,21,21.765,21.815,21.75,21.785,1431
,2014-02-21 09:00,21,21.795,21.81,21.765,21.8,945
,2014-02-21 09:30,21,21.795,21.795,21.725,21.745,1420
,2014-02-21 10:00,21,21.74,21.75,21.66,21.69,1397
,2014-02-21 10:30,21,21.69,21.705,21.665,21.69,777
,2014-02-21 11:00,21,21.685,21.73,21.685,21.72,691
,2014-02-21 11:30,21,21.715,21.75,21.705,21.73,857
,2014-02-21 12:00,21,21.735,21.805,21.735,21.8,1466
,2014-02-21 12:30,21,21.8,21.975,21.795,21.895,2860
,2014-02-21 13:00,21,21.895,21.925,21.825,21.92,643
,2014-02-21 13:30,21,21.92,21.93,21.765,21.795,1360
,2014-02-21 14:00,21,21.795,21.85,21.795,21.83,411
,2014-02-21 14:30,21,21.825,21.84,21.805,21.81,285
,2014-02-21 15:00,21,21.81,21.85,21.795,21.815,257
,2014-02-21 15:30,21,21.815,21.86,21.81,21.845,67
,2014-02-21 16:00,21,21.85,21.87,21.835,21.835,65
,2014-02-23 17:00,24,21.92,21.92,21.79,21.845,365
,2014-02-23 17:30,24,21.84,21.865,21.825,21.86,103
,2014-02-23 18:00,24,21.86,21.885,21.84,21.845,250
,2014-02-23 18:30,24,21.845,21.86,21.815,21.82,264
,2014-02-23 19:00,24,21.825,21.845,21.52,21.635,3459
,2014-02-23 19:30,24,21.635,21.65,21.585,21.63,887
,2014-02-23 20:00,24,21.63,21.655,21.58,21.61,394
,2014-02-23 20:30,24,21.605,21.625,21.565,21.61,803
,2014-02-23 21:00,24,21.61,21.625,21.585,21.6,396
,2014-02-23 21:30,24,21.605,21.61,21.575,21.595,104
,2014-02-23 22:00,24,21.595,21.605,21.55,21.6,206
,2014-02-23 22:30,24,21.605,21.635,21.605,21.615,235
,2014-02-23 23:00,24,21.615,21.62,21.595,21.62,130
,2014-02-23 23:30,24,21.61,21.74,21.61,21.715,961
,2014-02-24 00:00,24,21.71,21.715,21.66,21.67,718
,2014-02-24 00:30,24,21.665,21.8,21.665,21.795,1275
,2014-02-24 01:00,24,21.79,21.795,21.75,21.765,448
,2014-02-24 01:30,24,21.765,21.885,21.76,21.825,955
,2014-02-24 02:00,24,21.83,21.87,21.76,21.845,768
,2014-02-24 02:30,24,21.855,21.88,21.845,21.86,368
,2014-02-24 03:00,24,21.865,21.87,21.82,21.845,400
,2014-02-24 03:30,24,21.845,21.89,21.84,21.88,978
,2014-02-24 04:00,24,21.875,21.885,21.845,21.865,360
,2014-02-24 04:30,24,21.87,21.96,21.845,21.95,1573
,2014-02-24 05:00,24,21.955,22.18,21.94,22.07,4158
,2014-02-24 05:30,24,22.075,22.09,22.005,22.055,1294
,2014-02-24 06:00,24,22.05,22.065,22.02,22.035,648
,2014-02-24 06:30,24,22.04,22.085,22.035,22.06,775
,2014-02-24 07:00,24,22.06,22.085,21.985,22.02,2542
,2014-02-24 07:30,24,22.02,22.055,21.985,22.01,1640
,2014-02-24 08:00,24,22.005,22.04,21.91,22.015,2761
,2014-02-24 08:30,24,22.02,22.035,21.985,22.005,1772
,2014-02-24 09:00,24,22.005,22.1,21.985,22.07,3565
,2014-02-24 09:30,24,22.065,22.075,22.04,22.06,1353
,2014-02-24 10:00,24,22.06,22.14,22.05,22.115,1635
,2014-02-24 10:30,24,22.115,22.13,22.07,22.095,1162
,2014-02-24 11:00,24,22.09,22.115,22.08,22.09,540
,2014-02-24 11:30,24,22.09,22.1,22.055,22.07,649
,2014-02-24 12:00,24,22.065,22.08,22.025,22.065,1210
,2014-02-24 12:30,24,22.065,22.095,22.035,22.045,514
,2014-02-24 13:00,24,22.05,22.065,22.03,22.035,170
,2014-02-24 13:30,24,22.035,22.07,22.035,22.065,179
,2014-02-24 14:00,24,22.07,22.07,22.025,22.025,264
,2014-02-24 14:30,24,22.025,22.03,21.985,22.015,607
,2014-02-24 15:00,24,22.01,22.015,21.98,21.99,216
,2014-02-24 15:30,24,22,22.005,21.955,21.965,140
,2014-02-24 16:00,24,21.98,21.99,21.955,21.965,62
,2014-02-24 17:00,25,21.96,21.965,21.94,21.96,182
,2014-02-24 17:30,25,21.96,21.98,21.94,21.955,166
,2014-02-24 18:00,25,21.95,21.965,21.945,21.96,165
,2014-02-24 18:30,25,21.955,22.01,21.955,21.995,230
,2014-02-24 19:00,25,21.99,22.025,21.915,21.955,1392
,2014-02-24 19:30,25,21.955,21.965,21.805,21.825,1474
,2014-02-24 20:00,25,21.825,21.875,21.805,21.85,846
,2014-02-24 20:30,25,21.845,21.87,21.815,21.83,541
,2014-02-24 21:00,25,21.825,21.86,21.82,21.85,395
,2014-02-24 21:30,25,21.85,21.895,21.85,21.87,132
,2014-02-24 22:00,25,21.865,21.88,21.845,21.875,96
,2014-02-24 22:30,25,21.88,21.91,21.875,21.895,202
,2014-02-24 23:00,25,21.89,21.92,21.88,21.905,324
,2014-02-24 23:30,25,21.9,21.945,21.87,21.92,814
,2014-02-25 00:00,25,21.92,21.92,21.88,21.9,366
,2014-02-25 00:30,25,21.905,21.925,21.845,21.87,814
,2014-02-25 01:00,25,21.87,21.87,21.825,21.825,648
,2014-02-25 01:30,25,21.825,21.84,21.69,21.775,1475
,2014-02-25 02:00,25,21.775,21.885,21.755,21.87,739
,2014-02-25 02:30,25,21.875,21.885,21.83,21.85,264
,2014-02-25 03:00,25,21.85,21.895,21.845,21.85,284
,2014-02-25 03:30,25,21.845,21.85,21.82,21.835,157
,2014-02-25 04:00,25,21.845,21.85,21.805,21.805,197
,2014-02-25 04:30,25,21.805,21.805,21.705,21.755,756
,2014-02-25 05:00,25,21.76,21.795,21.755,21.78,201
,2014-02-25 05:30,25,21.775,21.825,21.775,21.81,313
,2014-02-25 06:00,25,21.81,21.81,21.67,21.745,1413
,2014-02-25 06:30,25,21.74,21.84,21.74,21.83,893
,2014-02-25 07:00,25,21.835,21.89,21.81,21.89,1750
,2014-02-25 07:30,25,21.885,21.895,21.835,21.86,1559
,2014-02-25 08:00,25,21.865,21.865,21.745,21.765,1597
,2014-02-25 08:30,25,21.76,21.895,21.75,21.88,2189
,2014-02-25 09:00,25,21.875,21.955,21.87,21.905,3779
,2014-02-25 09:30,25,21.9,21.93,21.895,21.93,1102
,2014-02-25 10:00,25,21.93,21.965,21.92,21.93,1461
,2014-02-25 10:30,25,21.93,21.96,21.92,21.945,805
,2014-02-25 11:00,25,21.945,21.95,21.92,21.945,550
,2014-02-25 11:30,25,21.95,22.005,21.95,21.97,1026
,2014-02-25 12:00,25,21.975,21.99,21.95,21.955,693
,2014-02-25 12:30,25,21.955,21.965,21.95,21.955,188
,2014-02-25 13:00,25,21.955,21.96,21.945,21.96,203
,2014-02-25 13:30,25,21.96,21.975,21.96,21.965,220
,2014-02-25 14:00,25,21.97,21.975,21.86,21.87,502
,2014-02-25 14:30,25,21.87,21.92,21.83,21.855,592
,2014-02-25 15:00,25,21.855,21.9,21.85,21.855,153
,2014-02-25 15:30,25,21.855,21.87,21.835,21.865,139
,2014-02-25 16:00,25,21.855,21.89,21.85,21.89,60
,2014-02-25 17:00,26,21.875,21.88,21.855,21.86,85
,2014-02-25 17:30,26,21.865,21.865,21.855,21.86,75
,2014-02-25 18:00,26,21.855,21.86,21.84,21.855,155
,2014-02-25 18:30,26,21.855,21.88,21.85,21.865,248
,2014-02-25 19:00,26,21.87,21.93,21.765,21.78,1412
,2014-02-25 19:30,26,21.785,21.86,21.78,21.81,632
,2014-02-25 20:00,26,21.81,21.835,21.79,21.825,266
,2014-02-25 20:30,26,21.82,21.875,21.815,21.875,222
,2014-02-25 21:00,26,21.875,21.915,21.855,21.905,531
,2014-02-25 21:30,26,21.905,21.915,21.89,21.905,142
,2014-02-25 22:00,26,21.905,21.905,21.89,21.89,74
,2014-02-25 22:30,26,21.895,21.895,21.86,21.865,160
,2014-02-25 23:00,26,21.86,21.89,21.855,21.89,114
,2014-02-25 23:30,26,21.89,21.975,21.865,21.95,1095
,2014-02-26 00:00,26,21.95,22,21.935,21.98,1198
,2014-02-26 00:30,26,21.98,22.035,21.96,21.965,1283
,2014-02-26 01:00,26,21.96,22.015,21.955,21.99,1144
,2014-02-26 01:30,26,21.99,22.025,21.925,21.95,857
,2014-02-26 02:00,26,21.945,21.96,21.895,21.93,546
,2014-02-26 02:30,26,21.93,21.975,21.92,21.965,188
,2014-02-26 03:00,26,21.965,21.985,21.96,21.97,253
,2014-02-26 03:30,26,21.97,21.97,21.91,21.92,157
,2014-02-26 04:00,26,21.91,21.935,21.91,21.925,147
,2014-02-26 04:30,26,21.92,21.935,21.885,21.9,364
,2014-02-26 05:00,26,21.9,21.92,21.865,21.875,254
,2014-02-26 05:30,26,21.875,21.89,21.845,21.86,301
,2014-02-26 06:00,26,21.855,21.86,21.82,21.83,798
,2014-02-26 06:30,26,21.825,21.84,21.675,21.68,1345
,2014-02-26 07:00,26,21.68,21.68,21.515,21.615,4194
,2014-02-26 07:30,26,21.615,21.665,21.58,21.61,1318
,2014-02-26 08:00,26,21.605,21.63,21.555,21.56,1023
,2014-02-26 08:30,26,21.56,21.59,21.415,21.505,3284
,2014-02-26 09:00,26,21.505,21.505,21.42,21.485,2553
,2014-02-26 09:30,26,21.48,21.48,21.085,21.19,5937
,2014-02-26 10:00,26,21.19,21.235,21.13,21.205,1670
,2014-02-26 10:30,26,21.205,21.23,21.18,21.205,417
,2014-02-26 11:00,26,21.215,21.285,21.215,21.275,213
,2014-02-26 11:30,26,21.28,21.32,21.25,21.315,670
,2014-02-26 12:00,26,21.315,21.345,21.235,21.25,946
,2014-02-26 12:30,26,21.25,21.33,21.24,21.31,404
,2014-02-26 13:00,26,21.315,21.325,21.25,21.255,303
,2014-02-26 13:30,26,21.255,21.28,21.215,21.265,283
,2014-02-26 14:00,26,21.27,21.27,21.2,21.225,214
,2014-02-26 14:30,26,21.225,21.24,21.205,21.22,175
,2014-02-26 15:00,26,21.23,21.25,21.22,21.24,131
,2014-02-26 15:30,26,21.255,21.265,21.23,21.23,75
,2014-02-26 16:00,26,21.225,21.235,21.205,21.22,25
,2014-02-26 17:00,27,21.245,21.29,21.23,21.235,56
,2014-02-26 17:30,27,21.24,21.3,21.24,21.3,30
,2014-02-26 18:00,27,21.295,21.305,21.28,21.28,25
,2014-02-26 18:30,27,21.285,21.285,21.245,21.25,35
,2014-02-26 19:00,27,21.25,21.27,21.2,21.25,156
,2014-02-26 19:30,27,21.24,21.26,21.22,21.25,47
,2014-02-26 20:00,27,21.23,21.235,21.155,21.165,124
,2014-02-26 20:30,27,21.175,21.175,20.985,21,353
,2014-02-26 21:00,27,21,21.075,20.995,21.07,124
,2014-02-26 21:30,27,21.07,21.085,21.07,21.085,25
,2014-02-26 22:00,27,21.09,21.095,21.05,21.065,23
,2014-02-26 22:30,27,21.06,21.095,21.06,21.07,48
,2014-02-26 23:00,27,21.075,21.1,21.07,21.09,49
,2014-02-26 23:30,27,21.09,21.13,21.06,21.065,71
,2014-02-27 00:00,27,21.07,21.125,21.055,21.11,110
,2014-02-27 00:30,27,21.11,21.135,21.095,21.13,48
,2014-02-27 01:00,27,21.13,21.18,21.13,21.15,42
,2014-02-27 01:30,27,21.14,21.155,21.095,21.125,91
,2014-02-27 02:00,27,21.13,21.215,21.11,21.18,119
,2014-02-27 02:30,27,21.165,21.19,21.16,21.17,79
,2014-02-27 03:00,27,21.19,21.235,21.185,21.235,58
,2014-02-27 03:30,27,21.24,21.39,21.24,21.34,260
,2014-02-27 04:00,27,21.36,21.39,21.36,21.38,38
,2014-02-27 04:30,27,21.38,21.45,21.35,21.445,59
,2014-02-27 05:00,27,21.45,21.465,21.39,21.39,47
,2014-02-27 05:30,27,21.395,21.48,21.38,21.44,167
,2014-02-27 06:00,27,21.44,21.44,21.345,21.355,79
,2014-02-27 06:30,27,21.35,21.37,21.285,21.29,111
,2014-02-27 07:00,27,21.285,21.305,21.21,21.305,207
,2014-02-27 07:30,27,21.295,21.34,21.26,21.305,189
,2014-02-27 08:00,27,21.31,21.31,21.255,21.255,77
,2014-02-27 08:30,27,21.26,21.26,21.165,21.245,153
,2014-02-27 09:00,27,21.23,21.365,21.22,21.345,144
,2014-02-27 09:30,27,21.36,21.42,21.305,21.32,117
,2014-02-27 10:00,27,21.305,21.345,21.305,21.34,87
,2014-02-27 10:30,27,21.33,21.34,21.29,21.34,78
,2014-02-27 11:00,27,21.345,21.345,21.31,21.32,80
,2014-02-27 11:30,27,21.32,21.37,21.32,21.365,83
,2014-02-27 12:00,27,21.35,21.35,21.295,21.295,71
,2014-02-27 12:30,27,21.295,21.295,21.215,21.23,50
,2014-02-27 13:00,27,21.225,21.235,21.18,21.225,26
,2014-02-27 13:30,27,21.19,21.245,21.19,21.245,30
,2014-02-27 14:00,27,21.23,21.265,21.22,21.225,21
,2014-02-27 14:30,27,21.235,21.275,21.235,21.26,33
,2014-02-27 15:00,27,21.25,21.28,21.25,21.26,10
,2014-02-27 15:30,27,21.265,21.265,21.245,21.245,11
,2014-02-27 16:00,27,21.25,21.265,21.245,21.245,19
,2014-02-27 17:00,28,21.25,21.265,21.245,21.255,6
,2014-02-27 17:30,28,21.27,21.27,21.27,21.27,1
,2014-02-27 18:00,28,21.275,21.275,21.275,21.275,2
,2014-02-27 18:30,28,21.29,21.29,21.275,21.275,2
,2014-02-27 19:00,28,21.295,21.325,21.29,21.29,13
,2014-02-27 19:30,28,21.29,21.305,21.285,21.29,22
,2014-02-27 20:00,28,21.245,21.27,21.235,21.27,10
,2014-02-27 20:30,28,21.275,21.31,21.275,21.31,4
,2014-02-27 21:00,28,21.265,21.265,21.26,21.26,4
,2014-02-27 21:30,28,21.225,21.24,21.225,21.24,2
,2014-02-27 22:00,28,21.225,21.225,21.15,21.15,38
,2014-02-27 22:30,28,21.17,21.19,21.17,21.19,3
,2014-02-27 23:00,28,21.205,21.225,21.205,21.225,2
,2014-02-27 23:30,28,21.24,21.245,21.225,21.225,5
,2014-02-28 00:00,28,21.225,21.225,21.22,21.22,11
,2014-02-28 00:30,28,21.265,21.265,21.22,21.22,13
,2014-02-28 01:00,28,21.21,21.21,21.21,21.21,2
,2014-02-28 01:30,28,21.22,21.225,21.21,21.225,8
,2014-02-28 02:00,28,21.2,21.26,21.2,21.26,7
,2014-02-28 02:30,28,21.205,21.205,21.195,21.195,3
,2014-02-28 03:00,28,21.16,21.19,21.145,21.145,27
,2014-02-28 03:30,28,21.135,21.165,21.135,21.165,23
,2014-02-28 04:30,28,21.23,21.3,21.23,21.3,6
,2014-02-28 05:30,28,21.305,21.31,21.27,21.27,6
,2014-02-28 06:00,28,21.26,21.26,21.26,21.26,1
,2014-02-28 06:30,28,21.265,21.29,21.255,21.29,25
,2014-02-28 07:00,28,21.335,21.39,21.315,21.335,16
,2014-02-28 07:30,28,21.3,21.335,21.3,21.32,10
,2014-02-28 08:00,28,21.315,21.335,21.295,21.32,29
,2014-02-28 08:30,28,21.29,21.31,21.235,21.24,191
,2014-02-28 09:00,28,21.23,21.255,21.19,21.19,14
,2014-02-28 09:30,28,21.17,21.23,21.17,21.23,26
,2014-02-28 10:00,28,21.235,21.245,21.19,21.19,10
,2014-02-28 10:30,28,21.22,21.235,21.215,21.235,6
,2014-02-28 11:00,28,21.225,21.24,21.22,21.24,11
,2014-02-28 11:30,28,21.22,21.22,21.175,21.22,9
,2014-02-28 12:00,28,21.21,21.215,21.17,21.17,24
,2014-02-28 12:30,28,21.095,21.095,21.07,21.08,12
,2014-02-28 13:00,28,21.08,21.13,21.08,21.13,4
,2014-02-28 14:00,28,21.2,21.225,21.18,21.225,7
,2014-02-28 14:30,28,21.19,21.205,21.185,21.185,6
,2014-02-28 15:00,28,21.18,21.18,21.17,21.17,5
,2014-02-28 15:30,28,21.205,21.21,21.205,21.21,4
,2014-02-28 16:00,28,21.215,21.215,21.215,21.215,3
,2014-03-02 17:00,3,21.35,21.35,21.32,21.32,6
,2014-03-02 18:00,3,21.38,21.49,21.38,21.49,5
,2014-03-02 18:30,3,21.415,21.415,21.36,21.36,4
,2014-03-02 19:00,3,21.4,21.455,21.4,21.455,2
,2014-03-02 22:00,3,21.45,21.46,21.45,21.46,11
,2014-03-02 23:00,3,21.44,21.455,21.44,21.455,2
,2014-03-03 00:00,3,21.48,21.48,21.48,21.48,1
,2014-03-03 00:30,3,21.485,21.485,21.485,21.485,1
,2014-03-03 01:00,3,21.545,21.545,21.545,21.545,1
,2014-03-03 01:30,3,21.65,21.66,21.65,21.66,4
,2014-03-03 02:00,3,21.68,21.68,21.55,21.55,8
,2014-03-03 03:00,3,21.51,21.51,21.475,21.48,4
,2014-03-03 03:30,3,21.49,21.49,21.455,21.46,4
,2014-03-03 04:00,3,21.44,21.45,21.44,21.45,5
,2014-03-03 04:30,3,21.45,21.45,21.44,21.44,3
,2014-03-03 05:30,3,21.46,21.46,21.46,21.46,4
,2014-03-03 06:00,3,21.455,21.455,21.45,21.45,2
,2014-03-03 06:30,3,21.44,21.44,21.41,21.41,2
,2014-03-03 07:00,3,21.47,21.48,21.47,21.48,2
,2014-03-03 07:30,3,21.44,21.48,21.435,21.46,12
,2014-03-03 08:30,3,21.475,21.585,21.475,21.585,7
,2014-03-03 09:00,3,21.54,21.6,21.54,21.6,5
,2014-03-03 09:30,3,21.625,21.625,21.585,21.585,6
,2014-03-03 10:00,3,21.565,21.6,21.55,21.575,66
,2014-03-03 10:30,3,21.55,21.55,21.55,21.55,1
,2014-03-03 11:00,3,21.54,21.54,21.51,21.51,7
,2014-03-03 11:30,3,21.52,21.52,21.515,21.515,2
,2014-03-03 12:00,3,21.495,21.495,21.495,21.495,1
,2014-03-03 12:30,3,21.465,21.465,21.45,21.455,3
,2014-03-03 14:00,3,21.4,21.42,21.4,21.42,3
,2014-03-03 14:30,3,21.425,21.445,21.425,21.44,25
,2014-03-03 15:30,3,21.395,21.41,21.395,21.405,3
,2014-03-03 16:00,3,21.4,21.4,21.4,21.4,1
,2014-03-03 19:00,4,21.49,21.49,21.49,21.49,1
,2014-03-03 20:00,4,21.445,21.445,21.445,21.445,1
,2014-03-03 20:30,4,21.46,21.46,21.46,21.46,2
,2014-03-03 23:00,4,21.435,21.435,21.435,21.435,1
,2014-03-04 00:00,4,21.3,21.32,21.255,21.32,10
,2014-03-04 00:30,4,21.25,21.26,21.17,21.17,331
,2014-03-04 01:00,4,21.23,21.23,21.22,21.22,6
,2014-03-04 01:30,4,21.245,21.27,21.245,21.27,4
,2014-03-04 02:00,4,21.21,21.21,21.2,21.2,4
,2014-03-04 02:30,4,21.29,21.29,21.29,21.29,20
,2014-03-04 03:00,4,21.245,21.255,21.22,21.22,4
,2014-03-04 03:30,4,21.215,21.25,21.18,21.25,12
,2014-03-04 05:00,4,21.215,21.215,21.2,21.2,10
,2014-03-04 05:30,4,21.23,21.23,21.135,21.145,3
,2014-03-04 06:00,4,21.1,21.12,21.09,21.12,5
,2014-03-04 08:00,4,21.09,21.09,21.09,21.09,5
,2014-03-04 08:30,4,21.03,21.09,21.01,21.09,9
,2014-03-04 09:30,4,21.205,21.205,21.195,21.195,9
,2014-03-04 10:30,4,21.18,21.18,21.15,21.15,3
,2014-03-04 11:00,4,21.165,21.165,21.165,21.165,2
,2014-03-04 12:00,4,21.19,21.19,21.19,21.19,7
,2014-03-05 00:30,5,21.2,21.2,21.2,21.2,1
,2014-03-05 01:30,5,21.165,21.17,21.165,21.17,2
,2014-03-05 02:30,5,21.25,21.25,21.25,21.25,2
,2014-03-05 06:00,5,21.29,21.29,21.29,21.29,1
,2014-03-05 11:30,5,21.28,21.28,21.28,21.28,6
,2014-03-05 12:30,5,21.225,21.225,21.225,21.225,2
,2014-03-05 14:00,5,21.185,21.185,21.18,21.18,8
,2014-03-05 19:00,6,21.225,21.225,21.225,21.225,2
,2014-03-06 07:00,6,21.185,21.185,21.185,21.185,1
,2014-03-06 08:00,6,21.345,21.345,21.345,21.345,4
,2014-03-06 09:00,6,21.35,21.35,21.35,21.35,3
,2014-03-06 09:30,6,21.35,21.35,21.35,21.35,1
,2014-03-06 10:00,6,21.37,21.37,21.355,21.355,2
,2014-03-06 10:30,6,21.49,21.51,21.49,21.5,3
,2014-03-06 11:00,6,21.55,21.595,21.55,21.595,2
,2014-03-06 11:30,6,21.58,21.58,21.58,21.58,1
,2014-03-06 12:30,6,21.515,21.525,21.515,21.525,2
,2014-03-06 13:00,6,21.47,21.47,21.47,21.47,5
,2014-03-06 14:00,6,21.485,21.485,21.475,21.475,4
,2014-03-06 15:00,6,21.455,21.455,21.455,21.455,1
,2014-03-06 18:00,7,21.475,21.475,21.475,21.475,1
,2014-03-06 19:00,7,21.54,21.54,21.54,21.54,1
,2014-03-07 00:30,7,21.525,21.525,21.525,21.525,1
,2014-03-07 02:00,7,21.475,21.475,21.475,21.475,1
,2014-03-07 04:30,7,21.335,21.335,21.335,21.335,1
,2014-03-07 07:00,7,21.415,21.415,21.415,21.415,1
,2014-03-07 07:30,7,21.23,21.23,20.795,20.83,35
,2014-03-07 08:00,7,20.87,20.875,20.76,20.76,9
,2014-03-07 08:30,7,20.77,20.87,20.77,20.865,9
,2014-03-07 09:00,7,20.865,20.88,20.865,20.88,2
,2014-03-07 09:30,7,20.865,20.865,20.845,20.86,3
,2014-03-07 10:00,7,20.86,20.955,20.86,20.955,4
,2014-03-07 11:00,7,20.93,20.93,20.93,20.93,1
,2014-03-07 13:00,7,20.89,20.89,20.88,20.88,2
,2014-03-07 13:30,7,20.855,20.855,20.855,20.855,1
,2014-03-07 14:00,7,20.85,20.86,20.85,20.86,4
,2014-03-07 14:30,7,20.875,20.875,20.875,20.875,1
,2014-03-07 16:00,7,20.87,20.87,20.87,20.87,1
,2014-03-09 18:00,10,20.8,20.8,20.8,20.8,3
,2014-03-09 18:30,10,20.8,20.8,20.8,20.8,1
,2014-03-09 20:00,10,20.6,20.755,20.6,20.75,5
,2014-03-09 20:30,10,20.765,20.77,20.76,20.77,17
,2014-03-09 21:30,10,20.74,20.74,20.74,20.74,2
,2014-03-09 23:00,10,20.725,20.725,20.725,20.725,9
,2014-03-10 00:00,10,20.69,20.69,20.69,20.69,4
,2014-03-10 02:30,10,20.73,20.73,20.73,20.73,7
,2014-03-10 03:00,10,20.79,20.79,20.79,20.79,5
,2014-03-10 07:30,10,20.875,20.875,20.875,20.875,5
,2014-03-10 09:00,10,20.885,20.885,20.885,20.885,5
,2014-03-10 12:00,10,20.85,20.85,20.85,20.85,4
,2014-03-10 13:30,10,20.8,20.815,20.8,20.815,2
,2014-03-10 15:00,10,20.805,20.805,20.795,20.795,4
,2014-03-11 04:00,11,21,21,20.96,20.96,2
,2014-03-11 04:30,11,21.005,21.005,21,21,3
,2014-03-11 05:00,11,21.015,21.015,21.015,21.015,1
,2014-03-11 07:00,11,21.245,21.26,21.245,21.26,4
,2014-03-11 08:30,11,21.135,21.135,21.135,21.135,1
,2014-03-11 09:30,11,21.075,21.075,21.075,21.075,10
,2014-03-11 12:00,11,20.79,20.79,20.79,20.79,1
,2014-03-11 14:30,11,20.8,20.8,20.8,20.8,1
,2014-03-11 21:00,12,21.115,21.115,21.115,21.115,3
,2014-03-11 21:30,12,21.07,21.09,21.065,21.09,53
,2014-03-12 01:30,12,21.165,21.165,21.165,21.165,1
,2014-03-12 03:30,12,20.945,20.945,20.945,20.945,1
,2014-03-12 12:30,12,21.275,21.275,21.275,21.275,1
,2014-03-12 15:30,12,21.285,21.285,21.285,21.285,1
,2014-03-13 08:00,13,21.185,21.185,21.185,21.185,2
,2014-03-13 08:30,13,21.15,21.155,21.15,21.155,2
,2014-03-13 12:00,13,21.16,21.17,21.16,21.17,20
,2014-03-13 22:00,14,21.22,21.22,21.21,21.21,5
,2014-03-14 00:30,14,21.16,21.16,21.16,21.16,5
,2014-03-14 05:00,14,21.245,21.245,21.245,21.245,1
,2014-03-14 07:00,14,21.43,21.43,21.43,21.43,1
,2014-03-14 07:30,14,21.48,21.67,21.475,21.67,24
,2014-03-14 08:30,14,21.71,21.71,21.705,21.705,19
,2014-03-14 09:00,14,21.62,21.62,21.585,21.6,3
,2014-03-14 09:30,14,21.58,21.58,21.58,21.58,1
,2014-03-14 10:00,14,21.605,21.605,21.595,21.595,2
,2014-03-14 11:00,14,21.34,21.34,21.34,21.34,3
,2014-03-17 04:00,17,21.37,21.39,21.37,21.385,40
,2014-03-18 00:00,18,21.07,21.07,21.06,21.06,2
,2014-03-18 02:30,18,20.955,20.955,20.955,20.955,2
,2014-03-18 07:00,18,20.92,20.92,20.92,20.92,1
,2014-03-18 08:00,18,20.655,20.705,20.655,20.705,2
,2014-03-19 07:00,19,20.775,20.775,20.775,20.775,1
,2014-03-19 09:30,19,20.505,20.505,20.505,20.505,2
,2014-03-19 10:00,19,20.57,20.605,20.57,20.605,3
,2014-03-19 11:00,19,20.74,20.74,20.74,20.74,1
,2014-03-19 11:30,19,20.785,20.785,20.775,20.775,8
,2014-03-19 13:00,19,20.63,20.63,20.63,20.63,20
,2014-03-19 14:00,19,20.5,20.5,20.5,20.5,1
,2014-03-20 03:00,20,20.48,20.48,20.48,20.48,1
,2014-03-20 06:30,20,20.255,20.265,20.25,20.265,3
,2014-03-20 08:00,20,20.31,20.31,20.31,20.31,1
,2014-03-20 11:00,20,20.4,20.4,20.4,20.4,1
,2014-03-20 11:30,20,20.38,20.38,20.38,20.38,2
,2014-03-20 14:30,20,20.275,20.285,20.275,20.285,2
,2014-03-21 03:00,21,20.455,20.455,20.455,20.455,5
,2014-03-21 04:30,21,20.45,20.45,20.45,20.45,5
,2014-03-21 05:30,21,20.5,20.5,20.5,20.5,5
,2014-03-21 09:30,21,20.305,20.305,20.305,20.305,1
,2014-03-23 22:00,24,20.16,20.16,20.155,20.155,4
,2014-03-24 03:00,24,20.13,20.135,20.13,20.135,5
,2014-03-24 07:00,24,20.105,20.145,20.105,20.145,2
,2014-03-24 07:30,24,20.075,20.075,20.075,20.075,1
,2014-03-24 13:00,24,19.99,19.99,19.99,19.99,1
,2014-03-24 13:30,24,19.935,19.935,19.91,19.91,51
,2014-03-24 14:00,24,19.965,19.965,19.965,19.965,1
,2014-03-25 03:30,25,20.12,20.12,20.12,20.12,3
,2014-03-25 10:00,25,20.06,20.06,20.055,20.055,2
,2014-03-26 08:30,26,20,20,19.995,19.995,2
,2014-03-26 09:00,26,19.98,19.995,19.98,19.995,55
,2014-03-26 09:30,26,19.8,19.8,19.8,19.8,1