,2009-06-17 14:00,17,14.4,14.4,14.4,14.4,1
,2009-06-17 14:30,17,14.39,14.39,14.39,14.39,17
,2009-06-17 15:30,17,14.39,14.39,14.39,14.39,1
,2009-06-17 16:00,17,14.4,14.4,14.4,14.4,5
,2009-06-17 22:00,18,14.465,14.47,14.465,14.47,3
,2009-06-17 23:30,18,14.38,14.38,14.37,14.37,5
,2009-06-18 00:00,18,14.39,14.39,14.385,14.385,2
,2009-06-18 01:00,18,14.445,14.445,14.445,14.445,2
,2009-06-18 01:30,18,14.43,14.43,14.43,14.43,3
,2009-06-18 02:30,18,14.405,14.405,14.33,14.34,7
,2009-06-18 03:30,18,14.37,14.37,14.37,14.37,1
,2009-06-18 04:00,18,14.365,14.365,14.365,14.365,3
,2009-06-18 05:30,18,14.34,14.34,14.28,14.28,3
,2009-06-18 06:30,18,14.28,14.28,14.28,14.28,1
,2009-06-18 07:00,18,14.295,14.295,14.25,14.265,3
,2009-06-18 07:30,18,14.32,14.32,14.32,14.32,1
,2009-06-18 08:00,18,14.325,14.325,14.325,14.325,3
,2009-06-18 08:30,18,14.255,14.255,14.21,14.21,6
,2009-06-18 09:00,18,14.375,14.375,14.375,14.375,2
,2009-06-18 09:30,18,14.275,14.29,14.275,14.29,4
,2009-06-18 10:00,18,14.295,14.295,14.295,14.295,1
,2009-06-18 10:30,18,14.305,14.305,14.305,14.305,1
,2009-06-18 11:00,18,14.28,14.28,14.23,14.25,7
,2009-06-18 11:30,18,14.295,14.295,14.27,14.27,6
,2009-06-18 12:00,18,14.3,14.3,14.3,14.3,12
,2009-06-18 12:30,18,14.31,14.31,14.31,14.31,10
,2009-06-18 13:00,18,14.27,14.27,14.27,14.27,1
,2009-06-18 13:30,18,14.29,14.29,14.29,14.29,1
,2009-06-18 14:30,18,14.255,14.255,14.255,14.255,5
,2009-06-18 15:00,18,14.27,14.27,14.255,14.255,3
,2009-06-18 19:00,19,14.27,14.27,14.27,14.27,1
,2009-06-18 21:00,19,14.27,14.27,14.27,14.27,1
,2009-06-19 06:00,19,14.38,14.38,14.38,14.38,1
,2009-06-19 06:30,19,14.395,14.395,14.395,14.395,2
,2009-06-19 07:00,19,14.385,14.385,14.385,14.385,5
,2009-06-19 07:30,19,14.385,14.42,14.385,14.39,18
,2009-06-19 08:00,19,14.4,14.4,14.365,14.365,7
,2009-06-19 08:30,19,14.385,14.39,14.385,14.39,53
,2009-06-19 09:00,19,14.34,14.34,14.34,14.34,2
,2009-06-19 09:30,19,14.32,14.325,14.32,14.325,2
,2009-06-19 10:00,19,14.355,14.355,14.35,14.35,2
,2009-06-19 10:30,19,14.435,14.435,14.435,14.435,1
,2009-06-19 11:30,19,14.22,14.22,14.22,14.22,1
,2009-06-19 12:00,19,14.2,14.285,14.2,14.285,26
,2009-06-19 12:30,19,14.28,14.29,14.25,14.25,6
,2009-06-19 13:30,19,14.235,14.235,14.235,14.235,2
,2009-06-21 20:00,22,14.11,14.11,14.07,14.07,10
,2009-06-21 20:30,22,14.1,14.1,14.1,14.1,3
,2009-06-21 21:30,22,14.11,14.11,14.11,14.11,2
,2009-06-21 22:00,22,14.1,14.1,14.1,14.1,3
,2009-06-22 01:00,22,14.12,14.12,14.1,14.1,17
,2009-06-22 01:30,22,14.05,14.08,14.05,14.08,19
,2009-06-22 03:30,22,14.08,14.08,14.08,14.08,5
,2009-06-22 04:00,22,14,14,13.915,13.915,18
,2009-06-22 05:30,22,13.93,13.93,13.93,13.93,1
,2009-06-22 06:00,22,13.88,13.88,13.875,13.875,5
,2009-06-22 06:30,22,13.87,13.875,13.87,13.875,3
,2009-06-22 07:00,22,13.86,13.875,13.84,13.86,8
,2009-06-22 07:30,22,13.885,13.9,13.83,13.85,41
,2009-06-22 08:00,22,13.86,13.87,13.84,13.85,44
,2009-06-22 08:30,22,13.84,13.905,13.83,13.87,14
,2009-06-22 09:00,22,13.94,13.94,13.9,13.91,10
,2009-06-22 09:30,22,13.875,13.92,13.875,13.92,2
,2009-06-22 10:00,22,13.9,13.9,13.9,13.9,7
,2009-06-22 10:30,22,13.87,13.88,13.835,13.86,35
,2009-06-22 11:00,22,13.89,13.895,13.89,13.89,11
,2009-06-22 12:00,22,13.89,13.9,13.75,13.785,48
,2009-06-22 12:30,22,13.8,13.805,13.8,13.805,6
,2009-06-22 13:00,22,13.8,13.8,13.795,13.795,5
,2009-06-22 13:30,22,13.81,13.81,13.8,13.805,4
,2009-06-22 14:00,22,13.805,13.815,13.805,13.815,2
,2009-06-22 14:30,22,13.805,13.805,13.805,13.805,5
,2009-06-22 15:00,22,13.805,13.81,13.805,13.81,6
,2009-06-22 16:00,22,13.775,13.775,13.775,13.775,1
,2009-06-22 19:00,23,13.815,13.815,13.815,13.815,1
,2009-06-22 21:30,23,13.75,13.75,13.75,13.75,3
,2009-06-22 23:30,23,13.77,13.77,13.77,13.77,1
,2009-06-23 00:00,23,13.765,13.765,13.76,13.76,4
,2009-06-23 00:30,23,13.7,13.7,13.7,13.7,1
,2009-06-23 01:00,23,13.7,13.7,13.7,13.7,1
,2009-06-23 02:00,23,13.79,13.815,13.79,13.815,2
,2009-06-23 02:30,23,13.835,13.835,13.835,13.835,1
,2009-06-23 03:00,23,13.785,13.8,13.785,13.8,10
,2009-06-23 04:00,23,13.82,13.82,13.81,13.81,2
,2009-06-23 06:30,23,13.86,13.86,13.86,13.86,1
,2009-06-23 07:00,23,13.87,13.91,13.87,13.91,10
,2009-06-23 07:30,23,13.895,13.895,13.895,13.895,1
,2009-06-23 08:00,23,13.88,13.93,13.88,13.915,23
,2009-06-23 08:30,23,13.88,13.88,13.88,13.88,3
,2009-06-23 09:00,23,13.905,13.905,13.84,13.86,65
,2009-06-23 09:30,23,13.795,13.795,13.695,13.755,14
,2009-06-23 10:00,23,13.755,13.805,13.71,13.805,5
,2009-06-23 10:30,23,13.815,13.84,13.81,13.82,15
,2009-06-23 11:00,23,13.85,13.885,13.85,13.87,5
,2009-06-23 11:30,23,13.86,13.93,13.86,13.92,14
,2009-06-23 12:00,23,13.94,13.95,13.895,13.915,55
,2009-06-23 12:30,23,13.915,13.915,13.905,13.91,15
,2009-06-23 13:00,23,13.895,13.895,13.895,13.895,1
,2009-06-23 13:30,23,13.915,13.925,13.915,13.925,2
,2009-06-23 14:00,23,13.915,13.915,13.89,13.89,8
,2009-06-23 17:00,24,13.905,13.94,13.905,13.94,4
,2009-06-24 01:00,24,13.9,13.9,13.9,13.9,1
,2009-06-24 02:00,24,13.975,13.98,13.96,13.96,20
,2009-06-24 02:30,24,13.95,13.95,13.95,13.95,40
,2009-06-24 04:30,24,14.05,14.06,14.05,14.06,17
,2009-06-24 05:00,24,14.03,14.03,14.03,14.03,5
,2009-06-24 05:30,24,14.01,14.01,13.97,13.97,15
,2009-06-24 06:00,24,13.945,13.945,13.945,13.945,1
,2009-06-24 06:30,24,13.93,13.93,13.93,13.93,5
,2009-06-24 07:00,24,13.95,13.95,13.95,13.95,6
,2009-06-24 07:30,24,13.97,14.14,13.97,14.095,28
,2009-06-24 08:00,24,14.175,14.18,14.1,14.1,17
,2009-06-24 08:30,24,14.075,14.075,14.075,14.075,1
,2009-06-24 09:00,24,14.02,14.125,14.02,14.1,15
,2009-06-24 09:30,24,14.115,14.165,14.115,14.135,3
,2009-06-24 10:00,24,14.135,14.135,14.095,14.1,8
,2009-06-24 10:30,24,14.09,14.09,14.09,14.09,1
,2009-06-24 11:00,24,14,14,14,14,3
,2009-06-24 11:30,24,13.995,13.995,13.87,13.9,26
,2009-06-24 12:00,24,13.945,13.945,13.94,13.945,8
,2009-06-24 12:30,24,13.965,13.965,13.965,13.965,4
,2009-06-24 13:00,24,13.955,13.955,13.87,13.87,6
,2009-06-24 13:30,24,13.87,13.89,13.87,13.89,3
,2009-06-24 14:00,24,13.855,13.855,13.855,13.855,1
,2009-06-24 14:30,24,13.92,13.94,13.92,13.94,3
,2009-06-24 15:00,24,13.92,13.92,13.92,13.92,1
,2009-06-24 17:30,25,13.87,13.87,13.87,13.87,12
,2009-06-24 19:00,25,13.87,13.87,13.87,13.87,2
,2009-06-24 21:30,25,13.995,13.995,13.995,13.995,1
,2009-06-24 23:30,25,14.005,14.03,14.005,14.03,2
,2009-06-25 00:00,25,14.01,14.01,14.01,14.01,1
,2009-06-25 01:00,25,13.995,13.995,13.995,13.995,3
,2009-06-25 01:30,25,14.03,14.03,14.03,14.03,1
,2009-06-25 03:00,25,13.965,13.965,13.965,13.965,1
,2009-06-25 03:30,25,13.99,13.99,13.98,13.98,2
,2009-06-25 05:00,25,13.9,13.9,13.9,13.9,2
,2009-06-25 07:00,25,14.03,14.03,14.03,14.03,1
,2009-06-25 07:30,25,13.985,13.995,13.985,13.995,2
,2009-06-25 08:00,25,14.025,14.025,14,14,2
,2009-06-25 08:30,25,14.04,14.04,14.04,14.04,6
,2009-06-25 09:00,25,14.04,14.085,14.04,14.08,4
,2009-06-25 09:30,25,14.05,14.05,13.99,14.035,36
,2009-06-25 10:00,25,14.035,14.035,14.025,14.035,5
,2009-06-25 10:30,25,14.035,14.035,14.035,14.035,2
,2009-06-25 11:00,25,14.04,14.04,14.03,14.03,2
,2009-06-25 12:00,25,14.035,14.035,14.035,14.035,1
,2009-06-25 12:30,25,14.065,14.065,14.06,14.065,10
,2009-06-25 13:00,25,14.065,14.065,14.065,14.065,3
,2009-06-25 14:00,25,14.055,14.055,14.055,14.055,1
,2009-06-25 14:30,25,14.055,14.055,14.055,14.055,4
,2009-06-25 15:00,25,14.06,14.06,14.055,14.055,3
,2009-06-25 15:30,25,14.075,14.085,14.075,14.075,6
,2009-06-25 17:00,26,14.095,14.095,14.095,14.095,3
,2009-06-25 19:30,26,14.15,14.15,14.15,14.15,2
,2009-06-25 20:00,26,14.165,14.275,14.16,14.275,13
,2009-06-25 22:00,26,14.26,14.26,14.26,14.26,3
,2009-06-25 23:00,26,14.26,14.26,14.23,14.23,7
,2009-06-26 00:00,26,14.195,14.205,14.185,14.205,8
,2009-06-26 02:30,26,14.27,14.27,14.27,14.27,1
,2009-06-26 03:30,26,14.27,14.27,14.27,14.27,4
,2009-06-26 06:00,26,14.31,14.325,14.31,14.325,22
,2009-06-26 07:00,26,14.355,14.355,14.355,14.355,17
,2009-06-26 07:30,26,14.35,14.35,14.275,14.305,6
,2009-06-26 08:00,26,14.25,14.25,14.25,14.25,1
,2009-06-26 08:30,26,14.235,14.235,14.215,14.215,2
,2009-06-26 09:00,26,14.195,14.21,14.195,14.21,5
,2009-06-26 09:30,26,14.205,14.205,14.18,14.185,3
,2009-06-26 10:00,26,14.18,14.18,14.18,14.18,1
,2009-06-26 10:30,26,14.2,14.2,14.15,14.15,4
,2009-06-26 11:00,26,14.18,14.18,14.18,14.18,1
,2009-06-26 11:30,26,14.17,14.195,14.17,14.195,2
,2009-06-26 12:30,26,14.16,14.17,14.15,14.15,3
,2009-06-26 13:00,26,14.15,14.155,14.14,14.155,4
,2009-06-26 14:00,26,14.16,14.16,14.16,14.16,2
,2009-06-26 14:30,26,14.15,14.155,14.15,14.155,2
,2009-06-28 17:00,29,14.1,14.1,14.1,14.1,2
,2009-06-28 17:30,29,14.01,14.01,14.01,14.01,4
,2009-06-28 19:00,29,14.06,14.06,14.06,14.06,1
,2009-06-28 19:30,29,14,14,14,14,1
,2009-06-28 20:00,29,13.97,13.97,13.97,13.97,1
,2009-06-29 02:00,29,14.07,14.07,14.07,14.07,2
,2009-06-29 03:00,29,14.09,14.09,14.09,14.09,2
,2009-06-29 07:00,29,14.13,14.13,14.13,14.13,1
,2009-06-29 07:30,29,14.12,14.12,14.12,14.12,1
,2009-06-29 08:00,29,14.01,14.04,13.99,14.03,8
,2009-06-29 08:30,29,14.02,14.02,13.925,13.925,9
,2009-06-29 09:00,29,13.92,14.02,13.92,14.02,11
,2009-06-29 09:30,29,14.005,14.005,13.985,13.985,5
,2009-06-29 10:00,29,13.98,13.98,13.965,13.965,16
,2009-06-29 10:30,29,13.95,13.95,13.915,13.93,33
,2009-06-29 11:00,29,13.93,14,13.925,14,4
,2009-06-29 11:30,29,14.01,14.02,13.99,13.99,53
,2009-06-29 12:00,29,13.995,14.02,13.995,14.01,10
,2009-06-29 12:30,29,14,14,13.985,13.985,2
,2009-06-29 13:00,29,13.98,13.98,13.935,13.935,3
,2009-06-29 13:30,29,13.955,13.955,13.955,13.955,2
,2009-06-29 14:30,29,13.95,13.95,13.91,13.91,4
,2009-06-29 15:00,29,13.9,13.9,13.9,13.9,2
,2009-06-29 15:30,29,13.9,13.9,13.9,13.9,3
,2009-06-29 17:00,30,13.935,13.95,13.935,13.95,2
,2009-06-29 20:00,30,14,14,14,14,5
,2009-06-29 21:30,30,14.04,14.04,14.04,14.04,1
,2009-06-29 23:30,30,14.11,14.11,14.11,14.11,1
,2009-06-30 03:30,30,14.09,14.09,14.08,14.08,6
,2009-06-30 04:30,30,14.1,14.1,14.1,14.1,1
,2009-06-30 05:00,30,14.1,14.1,14.1,14.1,28
,2009-06-30 06:00,30,14,14,14,14,1
,2009-06-30 07:00,30,14.025,14.025,14.025,14.025,1
,2009-06-30 07:30,30,14.05,14.05,14.05,14.05,5
,2009-06-30 08:00,30,13.965,14,13.94,14,8
,2009-06-30 08:30,30,14.005,14.005,14.005,14.005,1
,2009-06-30 09:00,30,13.895,13.91,13.72,13.77,10
,2009-06-30 09:30,30,13.77,13.77,13.5,13.62,80
,2009-06-30 10:00,30,13.62,13.62,13.57,13.61,35
,2009-06-30 10:30,30,13.6,13.62,13.595,13.605,9
,2009-06-30 11:00,30,13.635,13.65,13.635,13.65,12
,2009-06-30 11:30,30,13.66,13.66,13.645,13.645,8
,2009-06-30 12:00,30,13.64,13.66,13.62,13.62,37
,2009-06-30 12:30,30,13.64,13.64,13.64,13.64,2
,2009-06-30 13:00,30,13.63,13.63,13.63,13.63,2
,2009-06-30 13:30,30,13.63,13.64,13.63,13.635,4
,2009-06-30 14:00,30,13.645,13.65,13.645,13.65,3
,2009-06-30 14:30,30,13.625,13.625,13.625,13.625,4
,2009-06-30 15:00,30,13.62,13.62,13.605,13.605,6
,2009-06-30 17:00,1,13.65,13.65,13.65,13.65,10
,2009-06-30 17:30,1,13.675,13.675,13.675,13.675,2
,2009-06-30 22:00,1,13.725,13.725,13.725,13.725,1
,2009-06-30 22:30,1,13.735,13.735,13.735,13.735,1
,2009-06-30 23:00,1,13.68,13.68,13.68,13.68,2
,2009-07-01 00:00,1,13.665,13.665,13.665,13.665,3
,2009-07-01 01:00,1,13.67,13.67,13.67,13.67,1
,2009-07-01 03:30,1,13.685,13.685,13.675,13.675,4
,2009-07-01 06:30,1,13.68,13.68,13.68,13.68,1
,2009-07-01 07:00,1,13.735,13.8,13.69,13.8,8
,2009-07-01 07:30,1,13.815,13.815,13.77,13.79,5
,2009-07-01 08:00,1,13.795,13.85,13.795,13.85,5
,2009-07-01 08:30,1,13.81,13.835,13.81,13.825,8
,2009-07-01 09:00,1,13.83,13.875,13.83,13.875,2
,2009-07-01 09:30,1,13.815,13.815,13.76,13.8,18
,2009-07-01 10:00,1,13.805,13.82,13.8,13.805,5
,2009-07-01 10:30,1,13.77,13.815,13.74,13.815,29
,2009-07-01 11:00,1,13.835,13.885,13.835,13.86,7
,2009-07-01 11:30,1,13.86,13.86,13.86,13.86,1
,2009-07-01 12:00,1,13.825,13.865,13.8,13.8,22
,2009-07-01 13:00,1,13.8,13.8,13.8,13.8,3
,2009-07-01 18:30,2,13.84,13.845,13.835,13.835,9
,2009-07-01 23:00,2,13.75,13.75,13.75,13.75,1
,2009-07-02 00:30,2,13.79,13.79,13.79,13.79,1
,2009-07-02 03:00,2,13.695,13.695,13.695,13.695,1
,2009-07-02 04:00,2,13.695,13.695,13.695,13.695,1
,2009-07-02 04:30,2,13.68,13.68,13.68,13.68,1
,2009-07-02 05:00,2,13.65,13.65,13.5,13.5,22
,2009-07-02 05:30,2,13.52,13.52,13.46,13.46,8
,2009-07-02 06:00,2,13.44,13.485,13.44,13.485,2
,2009-07-02 06:30,2,13.535,13.565,13.535,13.565,2
,2009-07-02 07:00,2,13.52,13.535,13.465,13.49,25
,2009-07-02 07:30,2,13.425,13.425,13.36,13.4,104
,2009-07-02 08:00,2,13.4,13.44,13.4,13.425,7
,2009-07-02 08:30,2,13.425,13.43,13.395,13.405,10
,2009-07-02 09:00,2,13.41,13.42,13.395,13.405,5
,2009-07-02 09:30,2,13.4,13.4,13.4,13.4,6
,2009-07-02 10:00,2,13.45,13.45,13.44,13.44,5
,2009-07-02 10:30,2,13.42,13.42,13.4,13.42,12
,2009-07-02 11:00,2,13.43,13.45,13.43,13.435,4
,2009-07-02 11:30,2,13.42,13.425,13.42,13.425,9
,2009-07-02 12:00,2,13.43,13.45,13.43,13.44,8
,2009-07-02 12:30,2,13.43,13.43,13.43,13.43,3
,2009-07-02 13:00,2,13.425,13.43,13.42,13.42,3
,2009-07-02 13:30,2,13.425,13.425,13.4,13.4,8
,2009-07-02 14:00,2,13.41,13.41,13.41,13.41,2
,2009-07-02 14:30,2,13.405,13.405,13.39,13.405,5
,2009-07-02 15:00,2,13.45,13.45,13.45,13.45,2
,2009-07-02 19:30,3,13.45,13.45,13.45,13.45,1
,2009-07-02 20:00,3,13.45,13.45,13.45,13.45,1
,2009-07-02 22:30,3,13.45,13.45,13.45,13.45,3
,2009-07-02 23:30,3,13.45,13.45,13.45,13.45,1
,2009-07-03 02:00,3,13.445,13.445,13.43,13.43,2
,2009-07-03 02:30,3,13.455,13.455,13.455,13.455,1
,2009-07-03 03:30,3,13.42,13.42,13.42,13.42,1
,2009-07-03 06:00,3,13.505,13.505,13.505,13.505,2
,2009-07-03 06:30,3,13.5,13.5,13.5,13.5,5
,2009-07-03 07:00,3,13.5,13.5,13.5,13.5,5
,2009-07-03 08:00,3,13.48,13.48,13.48,13.48,2
,2009-07-03 10:30,3,13.45,13.45,13.445,13.445,3
,2009-07-03 11:30,3,13.45,13.45,13.43,13.43,6
,2009-07-03 12:00,3,13.46,13.46,13.46,13.46,1
,2009-07-05 21:00,6,13.385,13.385,13.385,13.385,1
,2009-07-06 00:30,6,13.425,13.425,13.415,13.415,3
,2009-07-06 01:30,6,13.37,13.37,13.34,13.34,3
,2009-07-06 02:00,6,13.34,13.34,13.24,13.26,24
,2009-07-06 02:30,6,13.21,13.21,13.18,13.2,33
,2009-07-06 03:00,6,13.21,13.21,13.1,13.1,6
,2009-07-06 04:30,6,13.135,13.135,13.12,13.12,4
,2009-07-06 05:00,6,13.1,13.1,13.1,13.1,1
,2009-07-06 06:00,6,13.07,13.07,13.06,13.06,27
,2009-07-06 06:30,6,13.075,13.08,13.06,13.07,82
,2009-07-06 07:00,6,13.12,13.12,13.105,13.105,3
,2009-07-06 07:30,6,13.05,13.08,13.035,13.08,60
,2009-07-06 08:00,6,13.09,13.115,13.09,13.115,4
,2009-07-06 08:30,6,13.07,13.09,13.07,13.09,7
,2009-07-06 09:00,6,13.22,13.26,13.22,13.26,4
,2009-07-06 09:30,6,13.25,13.3,13.25,13.285,7
,2009-07-06 10:00,6,13.27,13.3,13.27,13.3,3
,2009-07-06 10:30,6,13.295,13.3,13.295,13.3,5
,2009-07-06 11:00,6,13.305,13.325,13.305,13.325,4
,2009-07-06 11:30,6,13.28,13.28,13.28,13.28,1
,2009-07-06 12:00,6,13.28,13.31,13.275,13.275,29
,2009-07-06 12:30,6,13.28,13.28,13.27,13.27,11
,2009-07-06 13:00,6,13.28,13.28,13.26,13.26,2
,2009-07-06 13:30,6,13.29,13.3,13.29,13.3,5
,2009-07-06 14:00,6,13.275,13.275,13.275,13.275,2
,2009-07-06 14:30,6,13.26,13.325,13.26,13.325,3
,2009-07-06 15:00,6,13.31,13.31,13.31,13.31,4
,2009-07-06 15:30,6,13.285,13.285,13.285,13.285,1
,2009-07-06 17:30,7,13.33,13.33,13.33,13.33,1
,2009-07-06 19:00,7,13.345,13.365,13.345,13.365,2
,2009-07-06 19:30,7,13.365,13.37,13.365,13.37,30
,2009-07-06 20:30,7,13.29,13.29,13.29,13.29,1
,2009-07-06 23:30,7,13.32,13.32,13.32,13.32,1
,2009-07-07 00:30,7,13.29,13.29,13.29,13.29,1
,2009-07-07 01:00,7,13.28,13.28,13.28,13.28,1
,2009-07-07 01:30,7,13.26,13.26,13.26,13.26,1
,2009-07-07 02:00,7,13.27,13.27,13.23,13.23,32
,2009-07-07 03:30,7,13.35,13.35,13.35,13.35,1
,2009-07-07 07:30,7,13.34,13.34,13.305,13.305,2
,2009-07-07 08:00,7,13.25,13.265,13.21,13.24,7
,2009-07-07 08:30,7,13.19,13.225,13.19,13.205,3
,2009-07-07 09:00,7,13.2,13.215,13.19,13.21,131
,2009-07-07 09:30,7,13.19,13.21,13.175,13.195,11
,2009-07-07 10:00,7,13.195,13.2,13.185,13.185,22
,2009-07-07 10:30,7,13.16,13.18,13.155,13.16,7
,2009-07-07 11:00,7,13.185,13.185,13.18,13.185,9
,2009-07-07 11:30,7,13.195,13.2,13.14,13.14,13
,2009-07-07 12:00,7,13.205,13.265,13.205,13.245,22
,2009-07-07 12:30,7,13.235,13.24,13.21,13.21,5
,2009-07-07 13:00,7,13.225,13.25,13.225,13.25,6
,2009-07-07 13:30,7,13.21,13.21,13.19,13.19,5
,2009-07-07 14:00,7,13.2,13.2,13.155,13.155,17
,2009-07-07 14:30,7,13.145,13.145,13.115,13.115,51
,2009-07-07 15:00,7,13.115,13.145,13.115,13.145,3
,2009-07-07 15:30,7,13.145,13.145,13.145,13.145,2
,2009-07-07 17:30,8,13.12,13.125,13.095,13.125,9
,2009-07-07 19:00,8,13.075,13.075,13.075,13.075,1
,2009-07-08 00:30,8,13.105,13.105,13.105,13.105,1
,2009-07-08 01:00,8,13.055,13.055,13.005,13.005,11
,2009-07-08 02:30,8,13.095,13.095,13.085,13.085,4
,2009-07-08 03:30,8,13.05,13.05,13.05,13.05,1
,2009-07-08 06:30,8,13.05,13.05,12.965,12.97,43
,2009-07-08 07:00,8,12.99,13,12.95,12.95,13
,2009-07-08 07:30,8,13.015,13.015,12.97,12.97,23
,2009-07-08 08:00,8,12.99,12.99,12.965,12.98,16
,2009-07-08 08:30,8,12.96,12.99,12.96,12.975,12
,2009-07-08 09:00,8,12.97,12.995,12.97,12.99,12
,2009-07-08 09:30,8,12.95,12.98,12.95,12.98,10
,2009-07-08 10:00,8,12.95,12.965,12.845,12.845,40
,2009-07-08 10:30,8,12.86,12.89,12.815,12.815,26
,2009-07-08 11:00,8,12.85,12.85,12.78,12.795,23
,2009-07-08 11:30,8,12.8,12.855,12.79,12.83,44
,2009-07-08 12:00,8,12.83,12.9,12.83,12.89,11
,2009-07-08 12:30,8,12.865,12.88,12.855,12.88,8
,2009-07-08 13:00,8,12.885,12.885,12.845,12.845,17
,2009-07-08 13:30,8,12.83,12.84,12.83,12.835,6
,2009-07-08 14:00,8,12.85,12.87,12.84,12.865,18
,2009-07-08 14:30,8,12.9,12.905,12.9,12.905,2
,2009-07-08 15:30,8,12.91,12.91,12.9,12.9,3
,2009-07-08 16:00,8,12.91,12.91,12.91,12.91,1
,2009-07-08 19:30,9,12.91,12.91,12.895,12.895,40
,2009-07-08 20:00,9,12.94,12.94,12.94,12.94,1
,2009-07-09 00:30,9,12.92,12.92,12.92,12.92,3
,2009-07-09 01:00,9,12.935,12.935,12.935,12.935,1
,2009-07-09 01:30,9,12.93,12.93,12.93,12.93,2
,2009-07-09 04:00,9,12.995,12.995,12.97,12.97,2
,2009-07-09 05:00,9,12.98,12.98,12.98,12.98,1
,2009-07-09 06:00,9,12.92,12.925,12.92,12.925,2
,2009-07-09 07:30,9,12.895,12.96,12.895,12.96,15
,2009-07-09 08:00,9,12.895,12.905,12.87,12.87,3
,2009-07-09 08:30,9,12.835,12.84,12.82,12.84,12
,2009-07-09 09:00,9,12.845,12.88,12.84,12.865,8
,2009-07-09 09:30,9,12.85,12.89,12.85,12.86,28
,2009-07-09 10:00,9,12.815,12.815,12.815,12.815,1
,2009-07-09 10:30,9,12.895,12.98,12.895,12.96,6
,2009-07-09 11:00,9,12.925,12.975,12.925,12.975,12
,2009-07-09 11:30,9,12.98,12.995,12.98,12.995,16
,2009-07-09 12:00,9,13,13,12.965,12.98,33
,2009-07-09 12:30,9,12.965,12.965,12.94,12.94,17
,2009-07-09 13:00,9,12.97,12.97,12.965,12.965,2
,2009-07-09 13:30,9,12.96,12.96,12.94,12.94,12
,2009-07-09 14:30,9,12.875,12.885,12.875,12.885,2
,2009-07-09 19:30,10,12.865,12.865,12.865,12.865,2
,2009-07-09 21:00,10,12.865,12.865,12.865,12.865,1
,2009-07-10 02:00,10,12.845,12.845,12.845,12.845,1
,2009-07-10 03:00,10,12.82,12.82,12.6,12.73,108
,2009-07-10 05:00,10,12.665,12.685,12.665,12.685,50
,2009-07-10 05:30,10,12.68,12.68,12.68,12.68,1
,2009-07-10 06:00,10,12.66,12.665,12.63,12.665,7
,2009-07-10 06:30,10,12.655,12.655,12.655,12.655,1
,2009-07-10 07:00,10,12.595,12.605,12.57,12.605,42
,2009-07-10 07:30,10,12.61,12.635,12.545,12.635,101
,2009-07-10 08:00,10,12.6,12.61,12.57,12.61,125
,2009-07-10 08:30,10,12.61,12.67,12.6,12.6,134
,2009-07-10 09:00,10,12.63,12.665,12.625,12.655,102
,2009-07-10 09:30,10,12.64,12.64,12.615,12.635,96
,2009-07-10 10:00,10,12.6,12.625,12.54,12.54,150
,2009-07-10 10:30,10,12.6,12.625,12.6,12.625,8
,2009-07-10 11:00,10,12.63,12.665,12.63,12.665,9
,2009-07-10 11:30,10,12.65,12.65,12.65,12.65,1
,2009-07-10 12:00,10,12.685,12.71,12.665,12.665,22
,2009-07-10 13:00,10,12.68,12.68,12.665,12.665,2
,2009-07-10 13:30,10,12.65,12.65,12.65,12.65,1
,2009-07-10 14:00,10,12.675,12.675,12.675,12.675,3
,2009-07-10 14:30,10,12.675,12.695,12.675,12.695,15
,2009-07-10 15:00,10,12.665,12.685,12.665,12.685,3
,2009-07-10 15:30,10,12.7,12.7,12.7,12.7,1
,2009-07-10 16:00,10,12.69,12.695,12.69,12.695,2
,2009-07-12 17:00,13,12.655,12.655,12.655,12.655,1
,2009-07-12 18:30,13,12.69,12.71,12.69,12.71,4
,2009-07-12 19:30,13,12.75,12.755,12.75,12.755,3
,2009-07-12 20:00,13,12.755,12.755,12.755,12.755,2
,2009-07-12 20:30,13,12.71,12.71,12.71,12.71,7
,2009-07-12 21:00,13,12.71,12.71,12.71,12.71,3
,2009-07-13 00:30,13,12.58,12.58,12.58,12.58,1
,2009-07-13 01:00,13,12.555,12.585,12.555,12.58,6
,2009-07-13 01:30,13,12.59,12.59,12.59,12.59,1
,2009-07-13 02:30,13,12.625,12.625,12.625,12.625,1
,2009-07-13 03:30,13,12.57,12.57,12.57,12.57,1
,2009-07-13 04:00,13,12.51,12.525,12.5,12.525,53
,2009-07-13 04:30,13,12.5,12.5,12.5,12.5,2
,2009-07-13 05:30,13,12.51,12.525,12.51,12.525,2
,2009-07-13 06:00,13,12.51,12.51,12.5,12.5,5
,2009-07-13 06:30,13,12.535,12.535,12.53,12.535,12
,2009-07-13 07:00,13,12.55,12.57,12.55,12.565,4
,2009-07-13 07:30,13,12.62,12.64,12.575,12.6,27
,2009-07-13 08:00,13,12.545,12.545,12.51,12.545,18
,2009-07-13 08:30,13,12.565,12.58,12.51,12.53,14
,2009-07-13 09:00,13,12.505,12.56,12.49,12.56,8
,2009-07-13 09:30,13,12.54,12.54,12.54,12.54,2
,2009-07-13 10:00,13,12.57,12.57,12.55,12.55,2
,2009-07-13 10:30,13,12.6,12.7,12.6,12.7,15
,2009-07-13 11:00,13,12.71,12.755,12.71,12.755,7
,2009-07-13 11:30,13,12.75,12.77,12.75,12.77,7
,2009-07-13 12:00,13,12.79,12.84,12.76,12.785,20
,2009-07-13 12:30,13,12.805,12.805,12.78,12.78,13
,2009-07-13 13:00,13,12.82,12.82,12.82,12.82,2
,2009-07-13 14:00,13,12.79,12.79,12.79,12.79,1
,2009-07-13 14:30,13,12.85,12.85,12.85,12.85,1
,2009-07-13 15:00,13,12.865,12.875,12.86,12.86,4
,2009-07-13 15:30,13,12.83,12.83,12.83,12.83,1
,2009-07-13 17:00,14,12.88,12.88,12.87,12.875,12
,2009-07-13 17:30,14,12.845,12.845,12.84,12.84,2
,2009-07-13 18:00,14,12.865,12.865,12.865,12.865,2
,2009-07-13 18:30,14,12.845,12.845,12.845,12.845,1
,2009-07-13 19:00,14,12.865,12.865,12.865,12.865,1
,2009-07-13 20:00,14,12.835,12.835,12.825,12.825,2
,2009-07-13 22:00,14,12.85,12.855,12.85,12.855,2
,2009-07-14 01:00,14,12.89,12.89,12.87,12.87,3
,2009-07-14 02:00,14,12.855,12.885,12.855,12.885,2
,2009-07-14 02:30,14,12.9,12.9,12.9,12.9,3
,2009-07-14 03:30,14,12.915,12.925,12.915,12.925,3
,2009-07-14 05:00,14,12.92,12.92,12.92,12.92,1
,2009-07-14 05:30,14,12.93,12.93,12.93,12.93,1
,2009-07-14 06:30,14,12.985,12.985,12.985,12.985,1
,2009-07-14 07:00,14,12.985,12.985,12.91,12.91,51
,2009-07-14 07:30,14,12.93,12.96,12.91,12.91,9
,2009-07-14 08:00,14,12.89,12.96,12.89,12.93,8
,2009-07-14 08:30,14,12.925,13,12.925,13,14
,2009-07-14 09:00,14,12.98,13,12.975,12.98,12
,2009-07-14 09:30,14,12.975,12.975,12.9,12.935,33
,2009-07-14 10:00,14,12.935,12.995,12.935,12.995,7
,2009-07-14 10:30,14,12.995,12.995,12.955,12.955,6
,2009-07-14 11:00,14,12.92,12.925,12.92,12.925,2
,2009-07-14 12:00,14,12.95,12.955,12.88,12.88,17
,2009-07-14 13:00,14,12.88,12.88,12.88,12.88,1
,2009-07-14 14:00,14,12.935,12.935,12.935,12.935,3
,2009-07-14 14:30,14,12.93,12.935,12.93,12.935,6
,2009-07-14 15:30,14,12.91,12.91,12.91,12.91,1
,2009-07-14 17:00,15,12.94,12.95,12.94,12.95,3
,2009-07-15 01:00,15,13,13.03,13,13,16
,2009-07-15 01:30,15,12.95,13.1,12.95,13.1,10
,2009-07-15 02:00,15,13.07,13.07,13.065,13.065,2
,2009-07-15 02:30,15,13.09,13.09,13.09,13.09,2
,2009-07-15 03:00,15,13.1,13.1,13.1,13.1,6
,2009-07-15 03:30,15,13.11,13.11,13.11,13.11,8
,2009-07-15 04:00,15,13.14,13.15,13.14,13.15,7
,2009-07-15 05:30,15,13.165,13.245,13.165,13.245,8
,2009-07-15 06:00,15,13.27,13.27,13.245,13.26,7
,2009-07-15 06:30,15,13.3,13.3,13.3,13.3,25
,2009-07-15 07:00,15,13.35,13.38,13.345,13.38,14
,2009-07-15 07:30,15,13.4,13.405,13.325,13.325,28
,2009-07-15 08:00,15,13.345,13.345,13.305,13.32,21
,2009-07-15 08:30,15,13.285,13.31,13.27,13.27,13
,2009-07-15 09:00,15,13.265,13.265,13.26,13.26,6
,2009-07-15 09:30,15,13.31,13.31,13.24,13.24,7
,2009-07-15 10:00,15,13.23,13.275,13.23,13.25,5
,2009-07-15 10:30,15,13.275,13.285,13.265,13.275,10
,2009-07-15 11:00,15,13.24,13.245,13.23,13.245,3
,2009-07-15 11:30,15,13.23,13.235,13.23,13.235,3
,2009-07-15 12:00,15,13.23,13.25,13.23,13.24,46
,2009-07-15 13:00,15,13.27,13.27,13.27,13.27,1
,2009-07-15 13:30,15,13.295,13.295,13.295,13.295,1
,2009-07-15 14:00,15,13.32,13.33,13.305,13.315,24
,2009-07-15 14:30,15,13.3,13.3,13.295,13.295,2
,2009-07-15 15:00,15,13.31,13.31,13.305,13.305,2
,2009-07-15 15:30,15,13.315,13.315,13.315,13.315,1
,2009-07-16 02:00,16,13.24,13.24,13.24,13.24,1
,2009-07-16 02:30,16,13.29,13.29,13.29,13.29,4
,2009-07-16 03:00,16,13.295,13.295,13.29,13.29,3
,2009-07-16 06:00,16,13.225,13.23,13.225,13.23,2
,2009-07-16 06:30,16,13.25,13.255,13.24,13.24,15
,2009-07-16 07:00,16,13.26,13.26,13.26,13.26,2
,2009-07-16 07:30,16,13.265,13.265,13.245,13.245,18
,2009-07-16 08:00,16,13.255,13.255,13.2,13.235,9
,2009-07-16 08:30,16,13.255,13.33,13.255,13.33,10
,2009-07-16 09:00,16,13.27,13.28,13.23,13.28,14
,2009-07-16 09:30,16,13.29,13.315,13.29,13.31,5
,2009-07-16 10:00,16,13.33,13.35,13.325,13.325,8
,2009-07-16 10:30,16,13.325,13.325,13.315,13.325,9
,2009-07-16 11:00,16,13.31,13.31,13.31,13.31,1
,2009-07-16 11:30,16,13.315,13.315,13.285,13.285,3
,2009-07-16 12:00,16,13.285,13.295,13.265,13.265,10
,2009-07-16 12:30,16,13.25,13.26,13.25,13.26,4
,2009-07-16 13:00,16,13.26,13.295,13.26,13.295,4
,2009-07-16 13:30,16,13.3,13.3,13.3,13.3,1
,2009-07-16 14:00,16,13.305,13.31,13.305,13.31,2
,2009-07-16 14:30,16,13.33,13.335,13.325,13.335,5
,2009-07-17 01:00,17,13.335,13.335,13.335,13.335,1
,2009-07-17 01:30,17,13.28,13.28,13.28,13.28,1
,2009-07-17 02:00,17,13.29,13.29,13.29,13.29,2
,2009-07-17 02:30,17,13.27,13.27,13.27,13.27,1
,2009-07-17 04:30,17,13.21,13.21,13.19,13.19,3
,2009-07-17 07:00,17,13.19,13.19,13.115,13.115,22
,2009-07-17 07:30,17,13.145,13.19,13.145,13.19,6
,2009-07-17 08:00,17,13.25,13.445,13.25,13.435,17
,2009-07-17 08:30,17,13.435,13.5,13.425,13.425,128
,2009-07-17 09:00,17,13.45,13.48,13.45,13.48,13
,2009-07-17 09:30,17,13.47,13.47,13.42,13.42,3
,2009-07-17 10:00,17,13.43,13.435,13.43,13.435,3
,2009-07-17 10:30,17,13.455,13.455,13.455,13.455,2
,2009-07-17 11:00,17,13.46,13.46,13.46,13.46,1
,2009-07-17 11:30,17,13.47,13.47,13.47,13.47,1
,2009-07-17 12:00,17,13.46,13.46,13.44,13.44,10
,2009-07-17 12:30,17,13.42,13.435,13.42,13.435,2
,2009-07-17 13:00,17,13.43,13.43,13.43,13.43,1
,2009-07-17 13:30,17,13.44,13.44,13.44,13.44,1
,2009-07-17 14:30,17,13.41,13.41,13.41,13.41,1
,2009-07-17 15:00,17,13.41,13.41,13.41,13.41,1
,2009-07-19 17:00,20,13.465,13.465,13.465,13.465,1
,2009-07-19 18:30,20,13.46,13.46,13.46,13.46,1
,2009-07-19 20:30,20,13.565,13.57,13.54,13.54,12
,2009-07-19 22:00,20,13.6,13.6,13.6,13.6,10
,2009-07-19 22:30,20,13.54,13.54,13.54,13.54,2
,2009-07-19 23:30,20,13.535,13.535,13.535,13.535,1
,2009-07-20 00:00,20,13.585,13.585,13.585,13.585,1
,2009-07-20 00:30,20,13.595,13.6,13.595,13.6,3
,2009-07-20 01:00,20,13.625,13.625,13.625,13.625,1
,2009-07-20 02:00,20,13.625,13.625,13.62,13.62,2
,2009-07-20 02:30,20,13.635,13.635,13.635,13.635,1
,2009-07-20 03:00,20,13.68,13.68,13.66,13.68,47
,2009-07-20 03:30,20,13.725,13.725,13.71,13.71,2
,2009-07-20 04:00,20,13.755,13.755,13.755,13.755,2
,2009-07-20 04:30,20,13.755,13.775,13.755,13.775,2
,2009-07-20 05:00,20,13.725,13.725,13.725,13.725,1
,2009-07-20 06:30,20,13.7,13.735,13.695,13.705,22
,2009-07-20 07:00,20,13.71,13.73,13.675,13.725,9
,2009-07-20 07:30,20,13.695,13.775,13.695,13.72,44
,2009-07-20 08:00,20,13.72,13.745,13.72,13.74,115
,2009-07-20 08:30,20,13.74,13.75,13.725,13.725,121
,2009-07-20 09:00,20,13.735,13.755,13.66,13.66,120
,2009-07-20 09:30,20,13.66,13.66,13.62,13.62,20
,2009-07-20 10:00,20,13.65,13.675,13.65,13.665,55
,2009-07-20 10:30,20,13.69,13.69,13.665,13.665,8
,2009-07-20 11:00,20,13.68,13.68,13.68,13.68,2
,2009-07-20 11:30,20,13.7,13.725,13.7,13.71,3
,2009-07-20 12:00,20,13.705,13.705,13.635,13.65,22
,2009-07-20 12:30,20,13.67,13.67,13.67,13.67,1
,2009-07-20 13:00,20,13.68,13.68,13.68,13.68,1
,2009-07-20 14:00,20,13.67,13.67,13.67,13.67,1
,2009-07-20 15:00,20,13.69,13.69,13.69,13.69,1
,2009-07-20 15:30,20,13.675,13.675,13.675,13.675,3
,2009-07-20 19:30,21,13.67,13.67,13.665,13.665,2
,2009-07-20 20:30,21,13.68,13.68,13.68,13.68,2
,2009-07-20 22:30,21,13.705,13.705,13.705,13.705,1
,2009-07-20 23:00,21,13.73,13.73,13.73,13.73,1
,2009-07-21 03:30,21,13.685,13.685,13.685,13.685,4
,2009-07-21 04:00,21,13.65,13.65,13.645,13.645,2
,2009-07-21 05:00,21,13.635,13.635,13.635,13.635,10
,2009-07-21 06:00,21,13.56,13.56,13.55,13.55,2
,2009-07-21 06:30,21,13.59,13.6,13.59,13.6,2
,2009-07-21 07:00,21,13.65,13.66,13.64,13.66,17
,2009-07-21 07:30,21,13.635,13.635,13.635,13.635,1
,2009-07-21 08:00,21,13.71,13.72,13.695,13.695,4
,2009-07-21 08:30,21,13.655,13.655,13.615,13.615,3
,2009-07-21 09:00,21,13.6,13.67,13.6,13.645,17
,2009-07-21 09:30,21,13.675,13.675,13.65,13.65,3
,2009-07-21 10:00,21,13.665,13.665,13.645,13.645,9
,2009-07-21 10:30,21,13.65,13.665,13.575,13.575,21
,2009-07-21 11:00,21,13.58,13.58,13.57,13.57,3
,2009-07-21 11:30,21,13.565,13.565,13.53,13.53,7
,2009-07-21 12:00,21,13.515,13.53,13.485,13.53,59
,2009-07-21 12:30,21,13.535,13.535,13.53,13.53,2
,2009-07-21 13:00,21,13.545,13.595,13.545,13.595,4
,2009-07-21 13:30,21,13.575,13.585,13.575,13.585,2
,2009-07-21 14:00,21,13.585,13.585,13.585,13.585,2
,2009-07-21 15:00,21,13.57,13.57,13.57,13.57,1
,2009-07-21 16:00,21,13.565,13.565,13.565,13.565,4
,2009-07-21 18:30,22,13.55,13.55,13.55,13.55,1
,2009-07-21 19:30,22,13.53,13.53,13.53,13.53,1
,2009-07-21 23:00,22,13.625,13.625,13.625,13.625,1
,2009-07-21 23:30,22,13.62,13.62,13.62,13.62,1
,2009-07-22 01:00,22,13.615,13.615,13.61,13.61,16
,2009-07-22 01:30,22,13.58,13.58,13.58,13.58,1
,2009-07-22 02:00,22,13.555,13.555,13.51,13.51,2
,2009-07-22 02:30,22,13.48,13.48,13.48,13.48,5
,2009-07-22 03:00,22,13.49,13.49,13.49,13.49,1
,2009-07-22 03:30,22,13.485,13.485,13.41,13.41,6
,2009-07-22 05:30,22,13.455,13.46,13.45,13.46,7
,2009-07-22 06:00,22,13.455,13.455,13.455,13.455,1
,2009-07-22 06:30,22,13.49,13.5,13.49,13.5,12
,2009-07-22 07:00,22,13.465,13.49,13.465,13.49,3
,2009-07-22 07:30,22,13.505,13.505,13.445,13.455,6
,2009-07-22 08:00,22,13.455,13.475,13.455,13.475,2
,2009-07-22 08:30,22,13.47,13.55,13.47,13.55,6
,2009-07-22 09:00,22,13.555,13.565,13.545,13.545,12
,2009-07-22 09:30,22,13.545,13.61,13.545,13.61,6
,2009-07-22 10:00,22,13.645,13.695,13.645,13.68,22
,2009-07-22 10:30,22,13.64,13.64,13.64,13.64,2
,2009-07-22 11:00,22,13.685,13.685,13.685,13.685,1
,2009-07-22 11:30,22,13.675,13.785,13.675,13.78,14
,2009-07-22 12:00,22,13.75,13.77,13.715,13.75,27
,2009-07-22 13:00,22,13.71,13.71,13.71,13.71,1
,2009-07-22 13:30,22,13.725,13.725,13.7,13.7,3
,2009-07-22 14:00,22,13.72,13.72,13.72,13.72,1
,2009-07-22 16:00,22,13.73,13.73,13.73,13.73,1
,2009-07-22 20:00,23,13.785,13.785,13.785,13.785,4
,2009-07-22 22:00,23,13.85,13.86,13.85,13.86,2
,2009-07-22 23:00,23,13.8,13.8,13.8,13.8,1
,2009-07-22 23:30,23,13.8,13.815,13.8,13.815,9
,2009-07-23 02:30,23,13.79,13.825,13.79,13.825,2
,2009-07-23 03:00,23,13.83,13.83,13.805,13.805,5
,2009-07-23 04:30,23,13.84,13.84,13.84,13.84,1
,2009-07-23 05:00,23,13.805,13.83,13.805,13.83,2
,2009-07-23 05:30,23,13.79,13.8,13.79,13.8,2
,2009-07-23 06:00,23,13.765,13.765,13.765,13.765,1
,2009-07-23 07:00,23,13.78,13.8,13.755,13.755,9
,2009-07-23 07:30,23,13.785,13.785,13.755,13.77,4
,2009-07-23 08:00,23,13.75,13.75,13.655,13.685,15
,2009-07-23 08:30,23,13.715,13.735,13.715,13.73,8
,2009-07-23 09:00,23,13.705,13.855,13.705,13.825,22
,2009-07-23 09:30,23,13.78,13.82,13.78,13.8,11
,2009-07-23 10:00,23,13.855,13.88,13.855,13.88,6
,2009-07-23 10:30,23,13.855,13.88,13.855,13.88,6
,2009-07-23 11:00,23,13.89,13.89,13.855,13.87,24
,2009-07-23 11:30,23,13.875,13.88,13.875,13.88,6
,2009-07-23 12:00,23,13.86,13.86,13.795,13.815,50
,2009-07-23 12:30,23,13.85,13.85,13.8,13.8,5
,2009-07-23 13:30,23,13.82,13.82,13.82,13.82,1
,2009-07-23 14:00,23,13.8,13.8,13.8,13.8,1
,2009-07-23 14:30,23,13.79,13.79,13.79,13.79,3
,2009-07-23 15:30,23,13.74,13.74,13.74,13.74,2
,2009-07-23 16:00,23,13.725,13.73,13.725,13.73,2
,2009-07-23 17:30,24,13.715,13.715,13.715,13.715,1
,2009-07-23 18:00,24,13.73,13.73,13.73,13.73,1
,2009-07-23 23:30,24,13.73,13.73,13.73,13.73,1
,2009-07-24 00:30,24,13.73,13.73,13.73,13.73,1
,2009-07-24 02:00,24,13.725,13.725,13.725,13.725,5
,2009-07-24 02:30,24,13.75,13.75,13.75,13.75,6
,2009-07-24 03:00,24,13.77,13.785,13.77,13.775,5
,2009-07-24 04:00,24,13.82,13.82,13.82,13.82,1
,2009-07-24 07:00,24,13.835,13.835,13.8,13.83,19
,2009-07-24 07:30,24,13.84,13.85,13.84,13.85,6
,2009-07-24 08:00,24,13.83,13.83,13.83,13.83,1
,2009-07-24 08:30,24,13.835,13.875,13.82,13.82,19
,2009-07-24 09:00,24,13.8,13.855,13.79,13.855,23
,2009-07-24 09:30,24,13.835,13.84,13.78,13.8,27
,2009-07-24 10:00,24,13.815,13.87,13.815,13.87,6
,2009-07-24 10:30,24,13.86,13.9,13.86,13.9,4
,2009-07-24 11:30,24,13.91,13.925,13.91,13.925,3
,2009-07-24 12:00,24,13.895,13.92,13.895,13.92,35
,2009-07-24 12:30,24,13.93,13.93,13.93,13.93,2
,2009-07-24 13:00,24,13.89,13.89,13.89,13.89,2
,2009-07-24 13:30,24,13.89,13.89,13.89,13.89,2
,2009-07-24 14:30,24,13.91,13.91,13.905,13.91,3
,2009-07-26 17:30,27,13.86,13.86,13.86,13.86,2
,2009-07-26 18:30,27,13.85,13.85,13.835,13.845,9
,2009-07-26 19:00,27,13.81,13.81,13.81,13.81,2
,2009-07-26 22:30,27,13.98,13.98,13.98,13.98,9
,2009-07-26 23:00,27,14.04,14.045,14.04,14.045,2
,2009-07-26 23:30,27,14.035,14.055,14.035,14.055,27
,2009-07-27 00:00,27,14.04,14.04,14.04,14.04,1
,2009-07-27 01:30,27,14.1,14.1,14.1,14.1,3
,2009-07-27 02:00,27,14.09,14.09,14.09,14.09,1
,2009-07-27 03:00,27,14.05,14.05,14.05,14.05,1
,2009-07-27 03:30,27,14.045,14.045,14.045,14.045,1
,2009-07-27 04:30,27,14.07,14.075,14.07,14.075,4
,2009-07-27 05:30,27,14.09,14.135,14.09,14.135,7
,2009-07-27 06:30,27,14.085,14.085,14.07,14.085,4
,2009-07-27 07:00,27,14.06,14.105,14.06,14.095,26
,2009-07-27 07:30,27,14.085,14.125,14.08,14.125,12
,2009-07-27 08:00,27,14.09,14.105,14.09,14.095,6
,2009-07-27 08:30,27,14.09,14.09,14.055,14.07,58
,2009-07-27 09:00,27,14.065,14.12,14.035,14.035,173
,2009-07-27 09:30,27,14.025,14.04,13.995,13.995,52
,2009-07-27 10:00,27,14.045,14.06,14.04,14.05,47
,2009-07-27 10:30,27,14.05,14.05,14.02,14.025,23
,2009-07-27 11:00,27,14,14.02,14,14.01,35
,2009-07-27 11:30,27,14,14.03,13.99,14.02,39
,2009-07-27 12:00,27,14.03,14.04,14.015,14.025,46
,2009-07-27 12:30,27,14.035,14.04,14.035,14.04,25
,2009-07-27 13:00,27,14.045,14.045,14.04,14.04,2
,2009-07-27 13:30,27,14.06,14.065,14.06,14.065,21
,2009-07-27 14:00,27,14.075,14.075,14.06,14.06,34
,2009-07-27 14:30,27,14.06,14.06,14.06,14.06,1
,2009-07-27 15:30,27,14.06,14.06,14.055,14.055,3
,2009-07-27 16:00,27,14.05,14.05,14.05,14.05,1
,2009-07-27 19:00,28,14.07,14.07,14.055,14.055,13
,2009-07-27 19:30,28,14.06,14.06,14.06,14.06,1
,2009-07-27 21:30,28,14.055,14.055,14.055,14.055,1
,2009-07-27 23:00,28,14.08,14.08,14.08,14.08,1
,2009-07-27 23:30,28,14.065,14.08,14.065,14.07,11
,2009-07-28 01:00,28,14.095,14.095,14.09,14.09,8
,2009-07-28 01:30,28,14.095,14.095,14.095,14.095,1
,2009-07-28 02:00,28,14.12,14.125,14.1,14.1,21
,2009-07-28 03:00,28,14.08,14.08,14.08,14.08,4
,2009-07-28 03:30,28,14.08,14.08,14.07,14.07,7
,2009-07-28 06:00,28,14.05,14.05,14.04,14.05,15
,2009-07-28 06:30,28,14.02,14.03,13.98,13.98,18
,2009-07-28 07:00,28,13.98,14.01,13.97,14.01,45
,2009-07-28 07:30,28,14,14.055,14,14.04,27
,2009-07-28 08:00,28,14.04,14.04,13.87,13.87,52
,2009-07-28 08:30,28,13.92,13.93,13.9,13.93,38
,2009-07-28 09:00,28,13.92,13.92,13.83,13.88,123
,2009-07-28 09:30,28,13.86,13.865,13.74,13.76,63
,2009-07-28 10:00,28,13.775,13.775,13.67,13.695,132
,2009-07-28 10:30,28,13.66,13.72,13.64,13.715,221
,2009-07-28 11:00,28,13.71,13.74,13.7,13.74,13
,2009-07-28 11:30,28,13.75,13.77,13.735,13.735,11
,2009-07-28 12:00,28,13.72,13.795,13.71,13.795,20
,2009-07-28 12:30,28,13.78,13.78,13.75,13.765,31
,2009-07-28 13:00,28,13.75,13.785,13.75,13.785,22
,2009-07-28 13:30,28,13.795,13.795,13.76,13.76,4
,2009-07-28 14:00,28,13.74,13.74,13.74,13.74,1
,2009-07-28 15:30,28,13.74,13.74,13.74,13.74,1
,2009-07-28 18:30,29,13.735,13.735,13.735,13.735,2
,2009-07-28 20:00,29,13.775,13.775,13.775,13.775,5
,2009-07-28 20:30,29,13.77,13.775,13.725,13.725,8
,2009-07-28 21:00,29,13.73,13.73,13.73,13.73,3
,2009-07-28 22:00,29,13.7,13.7,13.7,13.7,1
,2009-07-29 00:30,29,13.665,13.665,13.56,13.56,13
,2009-07-29 01:00,29,13.595,13.595,13.595,13.595,1
,2009-07-29 01:30,29,13.6,13.6,13.565,13.59,16
,2009-07-29 02:00,29,13.62,13.62,13.61,13.61,6
,2009-07-29 02:30,29,13.595,13.595,13.565,13.57,47
,2009-07-29 03:00,29,13.595,13.625,13.595,13.625,6
,2009-07-29 04:30,29,13.6,13.6,13.6,13.6,1
,2009-07-29 05:00,29,13.62,13.62,13.62,13.62,2
,2009-07-29 06:00,29,13.62,13.62,13.62,13.62,2
,2009-07-29 06:30,29,13.62,13.62,13.575,13.575,13
,2009-07-29 07:00,29,13.62,13.72,13.62,13.72,13
,2009-07-29 07:30,29,13.68,13.68,13.68,13.68,2
,2009-07-29 08:00,29,13.66,13.66,13.585,13.64,13
,2009-07-29 08:30,29,13.64,13.64,13.49,13.54,24
,2009-07-29 09:00,29,13.565,13.565,13.5,13.52,18
,2009-07-29 09:30,29,13.49,13.49,13.415,13.43,38
,2009-07-29 10:00,29,13.41,13.415,13.2,13.285,73
,2009-07-29 10:30,29,13.27,13.35,13.27,13.345,16
,2009-07-29 11:00,29,13.35,13.35,13.3,13.3,9
,2009-07-29 11:30,29,13.31,13.33,13.31,13.33,18
,2009-07-29 12:00,29,13.33,13.33,13.29,13.3,13
,2009-07-29 12:30,29,13.31,13.31,13.29,13.29,12
,2009-07-29 13:00,29,13.295,13.295,13.295,13.295,1
,2009-07-29 13:30,29,13.315,13.315,13.26,13.26,6
,2009-07-29 14:00,29,13.285,13.305,13.285,13.305,5
,2009-07-29 14:30,29,13.315,13.32,13.315,13.32,5
,2009-07-29 15:00,29,13.335,13.35,13.33,13.35,4
,2009-07-29 15:30,29,13.335,13.335,13.335,13.335,2
,2009-07-29 18:00,30,13.35,13.36,13.35,13.36,8
,2009-07-29 18:30,30,13.36,13.365,13.36,13.365,10
,2009-07-29 19:30,30,13.36,13.38,13.36,13.38,9
,2009-07-29 20:00,30,13.38,13.38,13.38,13.38,3
,2009-07-29 20:30,30,13.38,13.38,13.38,13.38,2
,2009-07-29 21:00,30,13.4,13.435,13.4,13.435,8
,2009-07-29 22:00,30,13.395,13.4,13.395,13.4,2
,2009-07-30 01:00,30,13.41,13.41,13.38,13.38,10
,2009-07-30 01:30,30,13.385,13.39,13.385,13.39,8
,2009-07-30 02:00,30,13.385,13.385,13.385,13.385,1
,2009-07-30 03:00,30,13.355,13.355,13.355,13.355,1
,2009-07-30 03:30,30,13.34,13.345,13.34,13.345,3
,2009-07-30 04:00,30,13.365,13.38,13.365,13.375,13
,2009-07-30 04:30,30,13.375,13.375,13.375,13.375,1
,2009-07-30 05:00,30,13.47,13.475,13.47,13.475,3
,2009-07-30 05:30,30,13.46,13.5,13.46,13.47,156
,2009-07-30 07:00,30,13.435,13.455,13.43,13.44,29
,2009-07-30 07:30,30,13.495,13.5,13.46,13.485,32
,2009-07-30 08:00,30,13.485,13.49,13.485,13.49,4
,2009-07-30 08:30,30,13.49,13.49,13.435,13.485,24
,2009-07-30 09:00,30,13.455,13.51,13.42,13.51,18
,2009-07-30 09:30,30,13.55,13.62,13.55,13.585,32
,2009-07-30 10:00,30,13.595,13.605,13.58,13.58,11
,2009-07-30 10:30,30,13.55,13.55,13.48,13.485,16
,2009-07-30 11:00,30,13.52,13.53,13.495,13.495,6
,2009-07-30 11:30,30,13.485,13.515,13.485,13.515,2
,2009-07-30 12:00,30,13.515,13.53,13.515,13.525,14
,2009-07-30 12:30,30,13.535,13.545,13.52,13.52,9
,2009-07-30 13:00,30,13.515,13.535,13.515,13.525,6
,2009-07-30 13:30,30,13.53,13.53,13.51,13.525,12
,2009-07-30 14:00,30,13.52,13.52,13.52,13.52,1
,2009-07-30 14:30,30,13.52,13.52,13.5,13.5,3
,2009-07-30 15:30,30,13.49,13.49,13.48,13.48,2
,2009-07-30 19:30,31,13.52,13.52,13.495,13.495,10
,2009-07-30 20:00,31,13.61,13.63,13.61,13.63,14
,2009-07-30 20:30,31,13.63,13.65,13.63,13.63,3
,2009-07-30 22:00,31,13.615,13.615,13.61,13.61,10
,2009-07-30 22:30,31,13.64,13.64,13.64,13.64,10
,2009-07-31 01:00,31,13.665,13.7,13.665,13.7,3
,2009-07-31 02:00,31,13.645,13.645,13.645,13.645,2
,2009-07-31 02:30,31,13.615,13.615,13.615,13.615,1
,2009-07-31 03:00,31,13.625,13.625,13.62,13.62,2
,2009-07-31 03:30,31,13.575,13.575,13.575,13.575,1
,2009-07-31 04:00,31,13.58,13.58,13.58,13.58,1
,2009-07-31 04:30,31,13.59,13.59,13.59,13.59,1
,2009-07-31 06:30,31,13.6,13.6,13.6,13.6,1
,2009-07-31 07:00,31,13.62,13.62,13.56,13.56,10
,2009-07-31 07:30,31,13.57,13.575,13.425,13.48,29
,2009-07-31 08:00,31,13.46,13.5,13.43,13.5,7
,2009-07-31 08:30,31,13.51,13.58,13.51,13.555,40
,2009-07-31 09:00,31,13.495,13.55,13.48,13.52,27
,2009-07-31 09:30,31,13.535,13.54,13.5,13.5,49
,2009-07-31 10:00,31,13.53,13.61,13.525,13.6,66
,2009-07-31 10:30,31,13.61,13.845,13.61,13.845,65
,2009-07-31 11:00,31,13.895,14,13.85,14,97
,2009-07-31 11:30,31,13.985,14,13.975,13.975,36
,2009-07-31 12:00,31,13.96,14,13.955,14,184
,2009-07-31 12:30,31,13.99,13.99,13.975,13.99,11
,2009-07-31 13:00,31,13.965,13.99,13.965,13.99,13
,2009-07-31 13:30,31,13.98,13.98,13.94,13.945,14
,2009-07-31 14:00,31,13.94,13.94,13.94,13.94,1
,2009-07-31 14:30,31,13.94,13.94,13.94,13.94,4
,2009-07-31 15:00,31,13.95,13.955,13.94,13.955,3
,2009-07-31 15:30,31,13.96,13.96,13.96,13.96,1
,2009-08-02 17:00,3,14.015,14.03,14.015,14.03,2
,2009-08-02 17:30,3,14.02,14.02,14.02,14.02,2
,2009-08-02 18:30,3,14.09,14.11,14.09,14.105,6
,2009-08-02 19:00,3,14.125,14.125,14.08,14.08,8
,2009-08-02 19:30,3,14.08,14.08,14.055,14.07,3
,2009-08-02 20:00,3,14.09,14.09,14.09,14.09,1
,2009-08-02 20:30,3,14.1,14.1,14.08,14.08,3
,2009-08-02 21:00,3,14.09,14.09,14.09,14.09,1
,2009-08-02 21:30,3,14.085,14.085,14.085,14.085,1
,2009-08-02 22:30,3,14.13,14.21,14.13,14.21,16
,2009-08-03 00:00,3,14.16,14.165,14.16,14.165,5
,2009-08-03 00:30,3,14.145,14.145,14.145,14.145,4
,2009-08-03 01:00,3,14.145,14.15,14.145,14.15,10
,2009-08-03 01:30,3,14.155,14.17,14.145,14.145,13
,2009-08-03 02:00,3,14.145,14.145,14.145,14.145,1
,2009-08-03 02:30,3,14.135,14.135,14.135,14.135,2
,2009-08-03 03:00,3,14.165,14.225,14.165,14.21,28
,2009-08-03 03:30,3,14.23,14.25,14.23,14.25,8
,2009-08-03 04:00,3,14.24,14.24,14.24,14.24,2
,2009-08-03 04:30,3,14.24,14.24,14.24,14.24,1
,2009-08-03 05:00,3,14.245,14.245,14.245,14.245,1
,2009-08-03 05:30,3,14.26,14.26,14.26,14.26,2
,2009-08-03 06:00,3,14.29,14.35,14.29,14.35,22
,2009-08-03 06:30,3,14.335,14.34,14.315,14.315,47
,2009-08-03 07:00,3,14.34,14.38,14.315,14.38,34
,2009-08-03 07:30,3,14.385,14.5,14.385,14.45,144
,2009-08-03 08:00,3,14.42,14.45,14.42,14.42,53
,2009-08-03 08:30,3,14.42,14.47,14.35,14.36,151
,2009-08-03 09:00,3,14.36,14.485,14.36,14.46,141
,2009-08-03 09:30,3,14.43,14.45,14.43,14.435,60
,2009-08-03 10:00,3,14.44,14.45,14.42,14.43,10
,2009-08-03 10:30,3,14.41,14.41,14.39,14.4,9
,2009-08-03 11:00,3,14.44,14.455,14.395,14.415,63
,2009-08-03 11:30,3,14.405,14.415,14.39,14.41,15
,2009-08-03 12:00,3,14.41,14.445,14.265,14.29,741
,2009-08-03 12:30,3,14.315,14.335,14.31,14.31,74
,2009-08-03 13:00,3,14.315,14.32,14.31,14.315,4
,2009-08-03 13:30,3,14.29,14.3,14.265,14.265,21
,2009-08-03 14:30,3,14.27,14.27,14.26,14.27,6
,2009-08-03 15:00,3,14.28,14.325,14.28,14.325,4
,2009-08-03 16:00,3,14.26,14.26,14.26,14.26,1
,2009-08-03 17:00,4,14.31,14.31,14.31,14.31,1
,2009-08-03 17:30,4,14.32,14.33,14.32,14.33,2
,2009-08-03 18:00,4,14.33,14.33,14.315,14.315,4
,2009-08-03 18:30,4,14.32,14.33,14.32,14.33,4
,2009-08-03 19:00,4,14.295,14.295,14.295,14.295,1
,2009-08-03 20:00,4,14.365,14.365,14.365,14.365,1
,2009-08-03 23:00,4,14.3,14.3,14.3,14.3,2
,2009-08-03 23:30,4,14.24,14.24,14.2,14.2,9
,2009-08-04 00:00,4,14.2,14.2,14.175,14.175,3
,2009-08-04 01:00,4,14.22,14.265,14.21,14.265,3
,2009-08-04 01:30,4,14.275,14.28,14.275,14.28,3
,2009-08-04 02:00,4,14.265,14.265,14.21,14.21,7
,2009-08-04 02:30,4,14.165,14.195,14.145,14.185,33
,2009-08-04 03:00,4,14.11,14.11,14.08,14.08,3
,2009-08-04 03:30,4,14.08,14.08,14.08,14.08,1
,2009-08-04 05:00,4,14.155,14.155,14.155,14.155,1
,2009-08-04 06:30,4,14.165,14.165,14.165,14.165,3
,2009-08-04 07:00,4,14.18,14.345,14.165,14.335,54
,2009-08-04 07:30,4,14.32,14.39,14.31,14.38,12
,2009-08-04 08:00,4,14.41,14.475,14.41,14.44,72
,2009-08-04 08:30,4,14.45,14.485,14.395,14.47,27
,2009-08-04 09:00,4,14.5,14.585,14.465,14.55,183
,2009-08-04 09:30,4,14.535,14.68,14.52,14.645,204
,2009-08-04 10:00,4,14.64,14.68,14.64,14.68,59
,2009-08-04 10:30,4,14.68,14.7,14.67,14.695,39
,2009-08-04 11:00,4,14.68,14.695,14.67,14.695,56
,2009-08-04 11:30,4,14.72,14.8,14.7,14.8,116
,2009-08-04 12:00,4,14.8,14.8,14.71,14.72,68
,2009-08-04 12:30,4,14.705,14.705,14.64,14.64,22
,2009-08-04 13:00,4,14.62,14.64,14.62,14.625,12
,2009-08-04 13:30,4,14.65,14.65,14.605,14.605,6
,2009-08-04 14:00,4,14.605,14.625,14.605,14.61,6
,2009-08-04 14:30,4,14.6,14.61,14.6,14.605,19
,2009-08-04 15:00,4,14.635,14.645,14.635,14.645,3
,2009-08-04 16:00,4,14.68,14.685,14.68,14.685,2
,2009-08-04 18:00,5,14.65,14.65,14.65,14.65,1
,2009-08-04 19:00,5,14.64,14.64,14.64,14.64,1
,2009-08-04 19:30,5,14.655,14.655,14.655,14.655,10
,2009-08-04 23:00,5,14.655,14.655,14.655,14.655,1
,2009-08-04 23:30,5,14.715,14.72,14.715,14.72,3
,2009-08-05 00:00,5,14.65,14.65,14.65,14.65,1
,2009-08-05 00:30,5,14.65,14.65,14.63,14.63,2
,2009-08-05 01:30,5,14.615,14.615,14.59,14.59,3
,2009-08-05 02:00,5,14.625,14.695,14.625,14.695,5
,2009-08-05 02:30,5,14.675,14.705,14.675,14.705,2
,2009-08-05 03:00,5,14.705,14.755,14.705,14.755,11
,2009-08-05 06:00,5,14.695,14.785,14.695,14.785,10
,2009-08-05 06:30,5,14.795,14.825,14.795,14.8,6
,2009-08-05 07:00,5,14.805,14.81,14.74,14.755,31
,2009-08-05 07:30,5,14.735,14.785,14.73,14.785,7
,2009-08-05 08:00,5,14.795,14.87,14.79,14.86,62
,2009-08-05 08:30,5,14.835,14.85,14.715,14.715,79
,2009-08-05 09:00,5,14.71,14.74,14.66,14.69,23
,2009-08-05 09:30,5,14.66,14.715,14.645,14.715,22
,2009-08-05 10:00,5,14.705,14.77,14.695,14.695,16
,2009-08-05 10:30,5,14.735,14.745,14.73,14.745,11
,2009-08-05 11:00,5,14.7,14.785,14.68,14.785,30
,2009-08-05 11:30,5,14.77,14.77,14.75,14.755,45
,2009-08-05 12:00,5,14.755,14.805,14.73,14.795,26
,2009-08-05 12:30,5,14.775,14.81,14.77,14.81,6
,2009-08-05 13:00,5,14.76,14.825,14.755,14.825,14
,2009-08-05 13:30,5,14.845,14.845,14.835,14.835,7
,2009-08-05 14:00,5,14.825,14.835,14.825,14.825,15
,2009-08-05 14:30,5,14.775,14.775,14.775,14.775,3
,2009-08-05 15:00,5,14.765,14.765,14.765,14.765,1
,2009-08-05 15:30,5,14.75,14.75,14.75,14.75,3
,2009-08-05 20:30,6,14.745,14.745,14.745,14.745,1
,2009-08-05 21:30,6,14.65,14.665,14.64,14.665,4
,2009-08-05 23:30,6,14.66,14.66,14.645,14.645,2
,2009-08-06 01:00,6,14.725,14.74,14.725,14.74,6
,2009-08-06 01:30,6,14.75,14.75,14.705,14.705,91
,2009-08-06 02:00,6,14.74,14.775,14.735,14.775,63
,2009-08-06 02:30,6,14.84,14.85,14.84,14.84,62
,2009-08-06 03:00,6,14.84,14.875,14.825,14.855,91
,2009-08-06 03:30,6,14.81,14.83,14.81,14.83,5
,2009-08-06 04:00,6,14.77,14.77,14.76,14.76,14
,2009-08-06 04:30,6,14.76,14.76,14.705,14.705,84
,2009-08-06 05:00,6,14.705,14.705,14.685,14.685,46
,2009-08-06 05:30,6,14.66,14.695,14.66,14.69,34
,2009-08-06 06:00,6,14.675,14.72,14.675,14.71,43
,2009-08-06 06:30,6,14.74,14.955,14.74,14.88,59
,2009-08-06 07:00,6,14.88,15.025,14.88,14.98,266
,2009-08-06 07:30,6,14.98,15.05,14.93,14.96,188
,2009-08-06 08:00,6,14.99,14.99,14.89,14.935,18
,2009-08-06 08:30,6,14.99,15.02,14.86,14.86,14
,2009-08-06 09:00,6,14.85,14.85,14.735,14.83,31
,2009-08-06 09:30,6,14.82,14.84,14.81,14.825,16
,2009-08-06 10:00,6,14.84,14.89,14.795,14.795,78
,2009-08-06 10:30,6,14.775,14.775,14.72,14.72,14
,2009-08-06 11:00,6,14.74,14.76,14.71,14.73,20
,2009-08-06 11:30,6,14.71,14.725,14.7,14.7,21
,2009-08-06 12:00,6,14.7,14.71,14.655,14.685,99
,2009-08-06 12:30,6,14.685,14.69,14.64,14.68,26
,2009-08-06 13:00,6,14.605,14.605,14.46,14.56,58
,2009-08-06 13:30,6,14.52,14.675,14.52,14.59,10
,2009-08-06 14:00,6,14.595,14.605,14.585,14.585,6
,2009-08-06 14:30,6,14.565,14.6,14.565,14.6,4
,2009-08-06 15:00,6,14.605,14.605,14.605,14.605,2
,2009-08-06 16:00,6,14.59,14.59,14.58,14.58,2
,2009-08-06 17:30,7,14.62,14.62,14.595,14.595,8
,2009-08-06 18:00,7,14.62,14.62,14.6,14.6,3
,2009-08-06 19:00,7,14.585,14.585,14.57,14.57,3
,2009-08-06 19:30,7,14.56,14.57,14.56,14.57,4
,2009-08-06 20:30,7,14.555,14.555,14.525,14.525,7
,2009-08-06 21:30,7,14.58,14.58,14.58,14.58,2
,2009-08-06 22:00,7,14.58,14.58,14.555,14.555,2
,2009-08-06 23:30,7,14.595,14.595,14.595,14.595,1
,2009-08-07 00:00,7,14.615,14.615,14.595,14.595,2
,2009-08-07 00:30,7,14.615,14.615,14.6,14.6,2
,2009-08-07 01:00,7,14.645,14.645,14.63,14.63,4
,2009-08-07 01:30,7,14.6,14.6,14.6,14.6,1
,2009-08-07 02:00,7,14.61,14.64,14.61,14.64,81
,2009-08-07 02:30,7,14.63,14.63,14.605,14.605,134
,2009-08-07 03:00,7,14.615,14.62,14.615,14.62,3
,2009-08-07 04:00,7,14.61,14.61,14.61,14.61,3
,2009-08-07 04:30,7,14.635,14.635,14.585,14.61,34
,2009-08-07 05:00,7,14.63,14.665,14.63,14.645,41
,2009-08-07 05:30,7,14.65,14.695,14.635,14.67,39
,2009-08-07 06:00,7,14.65,14.685,14.65,14.68,24
,2009-08-07 06:30,7,14.69,14.71,14.68,14.7,45
,2009-08-07 07:00,7,14.7,14.825,14.695,14.8,290
,2009-08-07 07:30,7,14.835,14.88,14.625,14.825,95
,2009-08-07 08:00,7,14.84,14.93,14.835,14.865,53
,2009-08-07 08:30,7,14.85,14.915,14.745,14.745,14
,2009-08-07 09:00,7,14.715,14.715,14.61,14.645,26
,2009-08-07 09:30,7,14.665,14.765,14.66,14.76,22
,2009-08-07 10:00,7,14.71,14.76,14.7,14.73,26
,2009-08-07 10:30,7,14.755,14.76,14.71,14.735,16
,2009-08-07 11:00,7,14.69,14.715,14.675,14.715,25
,2009-08-07 11:30,7,14.69,14.715,14.685,14.69,16
,2009-08-07 12:00,7,14.71,14.775,14.685,14.75,47
,2009-08-07 12:30,7,14.695,14.695,14.695,14.695,1
,2009-08-07 13:00,7,14.69,14.72,14.645,14.645,9
,2009-08-07 13:30,7,14.6,14.625,14.59,14.625,10
,2009-08-07 14:00,7,14.63,14.635,14.63,14.635,5
,2009-08-07 14:30,7,14.62,14.62,14.61,14.61,4
,2009-08-07 15:00,7,14.605,14.62,14.6,14.62,6
,2009-08-07 15:30,7,14.595,14.61,14.595,14.61,7
,2009-08-07 16:00,7,14.635,14.635,14.635,14.635,1
,2009-08-09 17:00,10,14.6,14.6,14.57,14.57,10
,2009-08-09 17:30,10,14.57,14.57,14.555,14.555,10
,2009-08-09 18:30,10,14.59,14.605,14.585,14.605,6
,2009-08-09 19:00,10,14.59,14.59,14.59,14.59,2
,2009-08-09 19:30,10,14.585,14.61,14.585,14.61,2
,2009-08-09 20:00,10,14.615,14.615,14.615,14.615,1
,2009-08-09 20:30,10,14.645,14.7,14.645,14.7,7
,2009-08-09 23:00,10,14.685,14.7,14.685,14.7,3
,2009-08-09 23:30,10,14.71,14.71,14.71,14.71,2
,2009-08-10 00:00,10,14.715,14.72,14.715,14.72,17
,2009-08-10 00:30,10,14.715,14.715,14.7,14.7,19
,2009-08-10 01:00,10,14.7,14.705,14.64,14.64,25
,2009-08-10 01:30,10,14.66,14.69,14.66,14.685,3
,2009-08-10 02:00,10,14.695,14.715,14.695,14.71,6
,2009-08-10 02:30,10,14.71,14.71,14.68,14.68,9
,2009-08-10 03:00,10,14.575,14.58,14.5,14.515,28
,2009-08-10 03:30,10,14.525,14.54,14.525,14.54,2
,2009-08-10 04:00,10,14.48,14.48,14.47,14.47,2
,2009-08-10 04:30,10,14.475,14.475,14.47,14.47,13
,2009-08-10 05:00,10,14.44,14.44,14.425,14.43,9
,2009-08-10 05:30,10,14.515,14.515,14.515,14.515,2
,2009-08-10 06:00,10,14.5,14.5,14.5,14.5,1
,2009-08-10 06:30,10,14.515,14.515,14.44,14.44,3
,2009-08-10 07:00,10,14.51,14.56,14.34,14.39,63
,2009-08-10 07:30,10,14.39,14.42,14.32,14.335,169
,2009-08-10 08:00,10,14.335,14.45,14.335,14.45,39
,2009-08-10 08:30,10,14.46,14.46,14.35,14.355,111
,2009-08-10 09:00,10,14.34,14.45,14.34,14.45,48
,2009-08-10 09:30,10,14.45,14.48,14.44,14.44,8
,2009-08-10 10:00,10,14.445,14.48,14.43,14.475,20
,2009-08-10 10:30,10,14.48,14.495,14.47,14.49,6
,2009-08-10 11:00,10,14.52,14.56,14.47,14.47,79
,2009-08-10 11:30,10,14.425,14.44,14.425,14.44,3
,2009-08-10 12:00,10,14.42,14.425,14.395,14.395,90
,2009-08-10 12:30,10,14.415,14.425,14.415,14.415,5
,2009-08-10 13:00,10,14.39,14.39,14.37,14.375,8
,2009-08-10 13:30,10,14.38,14.4,14.38,14.4,5
,2009-08-10 14:00,10,14.4,14.41,14.4,14.41,2
,2009-08-10 14:30,10,14.4,14.415,14.4,14.41,6
,2009-08-10 15:00,10,14.41,14.41,14.39,14.39,2
,2009-08-10 17:30,11,14.375,14.375,14.375,14.375,1
,2009-08-10 18:30,11,14.375,14.375,14.375,14.375,24
,2009-08-10 19:00,11,14.36,14.43,14.36,14.43,7
,2009-08-10 19:30,11,14.405,14.445,14.405,14.44,7
,2009-08-10 20:00,11,14.455,14.455,14.455,14.455,1
,2009-08-10 20:30,11,14.455,14.485,14.45,14.45,53
,2009-08-10 21:00,11,14.44,14.44,14.44,14.44,1
,2009-08-10 21:30,11,14.425,14.425,14.42,14.42,2
,2009-08-10 22:00,11,14.42,14.42,14.4,14.4,27
,2009-08-10 23:00,11,14.42,14.42,14.42,14.42,1
,2009-08-11 00:00,11,14.45,14.45,14.45,14.45,7
,2009-08-11 00:30,11,14.45,14.46,14.45,14.46,13
,2009-08-11 01:00,11,14.47,14.49,14.47,14.49,7
,2009-08-11 02:00,11,14.5,14.51,14.5,14.51,24
,2009-08-11 02:30,11,14.49,14.49,14.49,14.49,1
,2009-08-11 04:00,11,14.485,14.485,14.485,14.485,2
,2009-08-11 05:00,11,14.45,14.45,14.45,14.45,1
,2009-08-11 05:30,11,14.405,14.405,14.4,14.4,2
,2009-08-11 06:00,11,14.39,14.41,14.39,14.41,2
,2009-08-11 06:30,11,14.42,14.42,14.42,14.42,1
,2009-08-11 07:00,11,14.425,14.47,14.425,14.47,17
,2009-08-11 07:30,11,14.44,14.445,14.35,14.35,25
,2009-08-11 08:00,11,14.35,14.375,14.31,14.315,80
,2009-08-11 08:30,11,14.3,14.32,14.275,14.295,83
,2009-08-11 09:00,11,14.295,14.335,14.28,14.3,84
,2009-08-11 09:30,11,14.31,14.345,14.3,14.345,9
,2009-08-11 10:00,11,14.31,14.31,14.285,14.3,42
,2009-08-11 10:30,11,14.3,14.31,14.295,14.3,9
,2009-08-11 11:00,11,14.38,14.42,14.38,14.4,12
,2009-08-11 11:30,11,14.405,14.41,14.4,14.4,7
,2009-08-11 12:00,11,14.395,14.395,14.375,14.39,26
,2009-08-11 12:30,11,14.385,14.385,14.365,14.37,13
,2009-08-11 13:00,11,14.38,14.38,14.36,14.36,5
,2009-08-11 14:00,11,14.37,14.37,14.37,14.37,1
,2009-08-11 14:30,11,14.37,14.37,14.37,14.37,1
,2009-08-11 15:00,11,14.35,14.35,14.35,14.35,1
,2009-08-11 15:30,11,14.33,14.33,14.33,14.33,1
,2009-08-11 16:00,11,14.33,14.33,14.33,14.33,1
,2009-08-11 17:00,12,14.355,14.355,14.355,14.355,1
,2009-08-11 18:30,12,14.36,14.36,14.36,14.36,1
,2009-08-11 19:00,12,14.385,14.39,14.385,14.39,3
,2009-08-11 19:30,12,14.41,14.41,14.39,14.39,3
,2009-08-11 21:00,12,14.37,14.37,14.37,14.37,1
,2009-08-11 21:30,12,14.35,14.35,14.35,14.35,2
,2009-08-11 22:00,12,14.325,14.34,14.325,14.34,2
,2009-08-11 22:30,12,14.34,14.34,14.34,14.34,2
,2009-08-11 23:30,12,14.35,14.35,14.35,14.35,1
,2009-08-12 01:00,12,14.3,14.305,14.295,14.295,7
,2009-08-12 01:30,12,14.295,14.295,14.22,14.22,41
,2009-08-12 02:00,12,14.25,14.25,14.21,14.21,2
,2009-08-12 02:30,12,14.23,14.23,14.17,14.17,5
,2009-08-12 03:00,12,14.23,14.23,14.23,14.23,1
,2009-08-12 04:00,12,14.24,14.275,14.24,14.24,13
,2009-08-12 05:30,12,14.3,14.3,14.3,14.3,20
,2009-08-12 06:00,12,14.315,14.33,14.315,14.33,2
,2009-08-12 06:30,12,14.3,14.3,14.275,14.275,13
,2009-08-12 07:00,12,14.285,14.345,14.285,14.325,17
,2009-08-12 07:30,12,14.305,14.305,14.3,14.305,10
,2009-08-12 08:00,12,14.31,14.31,14.305,14.305,2
,2009-08-12 08:30,12,14.31,14.465,14.31,14.46,200
,2009-08-12 09:00,12,14.45,14.54,14.45,14.54,71
,2009-08-12 09:30,12,14.53,14.53,14.46,14.505,23
,2009-08-12 10:00,12,14.505,14.595,14.5,14.595,99
,2009-08-12 10:30,12,14.565,14.575,14.53,14.555,21
,2009-08-12 11:00,12,14.56,14.62,14.56,14.565,113
,2009-08-12 11:30,12,14.555,14.565,14.55,14.56,45
,2009-08-12 12:00,12,14.53,14.64,14.52,14.615,212
,2009-08-12 12:30,12,14.615,14.625,14.605,14.605,38
,2009-08-12 13:00,12,14.63,14.64,14.515,14.545,27
,2009-08-12 13:30,12,14.515,14.605,14.495,14.605,19
,2009-08-12 14:00,12,14.61,14.61,14.585,14.585,6
,2009-08-12 14:30,12,14.58,14.585,14.56,14.56,12
,2009-08-12 15:00,12,14.58,14.58,14.58,14.58,2
,2009-08-12 15:30,12,14.555,14.57,14.535,14.57,7
,2009-08-12 16:00,12,14.575,14.575,14.575,14.575,5
,2009-08-12 19:30,13,14.6,14.6,14.6,14.6,1
,2009-08-12 20:30,13,14.575,14.58,14.56,14.57,4
,2009-08-12 21:00,13,14.57,14.57,14.57,14.57,2
,2009-08-12 21:30,13,14.585,14.585,14.58,14.58,4
,2009-08-12 22:00,13,14.58,14.58,14.575,14.58,8
,2009-08-12 22:30,13,14.57,14.57,14.57,14.57,1
,2009-08-12 23:30,13,14.57,14.57,14.57,14.57,1
,2009-08-13 00:30,13,14.63,14.67,14.63,14.66,11
,2009-08-13 01:00,13,14.69,14.69,14.66,14.66,7
,2009-08-13 01:30,13,14.68,14.71,14.68,14.7,13
,2009-08-13 02:00,13,14.705,14.79,14.705,14.79,13
,2009-08-13 02:30,13,14.795,14.795,14.765,14.775,50
,2009-08-13 03:00,13,14.775,14.83,14.775,14.785,27
,2009-08-13 03:30,13,14.795,14.85,14.795,14.845,45
,2009-08-13 04:00,13,14.845,14.89,14.845,14.88,78
,2009-08-13 04:30,13,14.89,14.91,14.88,14.905,72
,2009-08-13 05:00,13,14.905,14.91,14.88,14.88,67
,2009-08-13 05:30,13,14.88,15.065,14.88,15.045,101
,2009-08-13 06:00,13,15.135,15.18,15.025,15.035,106
,2009-08-13 06:30,13,15.03,15.03,14.985,14.985,87
,2009-08-13 07:00,13,15.01,15.025,14.89,14.945,843
,2009-08-13 07:30,13,14.905,14.97,14.88,14.97,244
,2009-08-13 08:00,13,15.005,15.005,14.9,14.915,27
,2009-08-13 08:30,13,14.9,14.925,14.81,14.895,332
,2009-08-13 09:00,13,14.895,15.005,14.875,14.995,393
,2009-08-13 09:30,13,14.99,15.09,14.99,15.08,317
,2009-08-13 10:00,13,15.08,15.09,14.995,15.01,426
,2009-08-13 10:30,13,15.01,15.04,15,15.035,144
,2009-08-13 11:00,13,15.05,15.065,15.04,15.04,40
,2009-08-13 11:30,13,15.02,15.05,15.02,15.045,47
,2009-08-13 12:00,13,15.05,15.09,14.98,15.04,326
,2009-08-13 12:30,13,15.04,15.055,15.03,15.03,13
,2009-08-13 13:00,13,14.975,14.995,14.975,14.995,6
,2009-08-13 13:30,13,15.01,15.03,15.005,15.03,11
,2009-08-13 14:00,13,15.015,15.03,15.015,15.015,5
,2009-08-13 14:30,13,15.01,15.065,15.01,15.065,30
,2009-08-13 15:00,13,15.03,15.03,15.03,15.03,1
,2009-08-13 15:30,13,15.045,15.045,15.03,15.03,2
,2009-08-13 16:00,13,15.05,15.09,15.045,15.09,4
,2009-08-13 17:00,14,15.12,15.125,15.105,15.115,7
,2009-08-13 17:30,14,15.12,15.15,15.11,15.13,13
,2009-08-13 18:00,14,15.16,15.16,15.145,15.145,2
,2009-08-13 19:00,14,15.16,15.225,15.16,15.22,17
,2009-08-13 19:30,14,15.22,15.22,15.19,15.19,4
,2009-08-13 20:00,14,15.19,15.195,15.165,15.185,11
,2009-08-13 20:30,14,15.16,15.165,15.16,15.165,3
,2009-08-13 21:00,14,15.165,15.165,15.165,15.165,5
,2009-08-13 21:30,14,15.12,15.12,15.12,15.12,1
,2009-08-13 22:00,14,15.11,15.11,15.08,15.08,10
,2009-08-13 22:30,14,15.095,15.095,15.07,15.07,6
,2009-08-13 23:30,14,15.09,15.09,15.09,15.09,1
,2009-08-14 00:00,14,15.13,15.13,15.09,15.09,2
,2009-08-14 00:30,14,15.09,15.09,15.09,15.09,1
,2009-08-14 01:00,14,15.09,15.105,15.09,15.095,4
,2009-08-14 01:30,14,15.105,15.105,15.08,15.09,3
,2009-08-14 02:00,14,15.085,15.085,15.05,15.065,8
,2009-08-14 02:30,14,15.055,15.12,15.055,15.12,2
,2009-08-14 03:00,14,15.135,15.135,15.135,15.135,1
,2009-08-14 03:30,14,15.15,15.155,15.13,15.13,4
,2009-08-14 04:30,14,15.13,15.14,15.13,15.14,15
,2009-08-14 05:00,14,15.1,15.1,15.085,15.085,4
,2009-08-14 06:00,14,15.045,15.065,15.02,15.05,36
,2009-08-14 06:30,14,15.145,15.155,15.12,15.12,7
,2009-08-14 07:00,14,15.13,15.13,15.09,15.11,11
,2009-08-14 07:30,14,15.04,15.075,15,15,58
,2009-08-14 08:00,14,15.01,15.085,15.01,15.045,62
,2009-08-14 08:30,14,15.05,15.05,14.915,14.94,127
,2009-08-14 09:00,14,14.91,14.92,14.875,14.92,96
,2009-08-14 09:30,14,14.9,14.92,14.73,14.78,165
,2009-08-14 10:00,14,14.79,14.83,14.75,14.75,51
,2009-08-14 10:30,14,14.73,14.73,14.635,14.725,195
,2009-08-14 11:00,14,14.74,14.74,14.68,14.695,22
,2009-08-14 11:30,14,14.69,14.805,14.69,14.805,30
,2009-08-14 12:00,14,14.795,14.795,14.76,14.76,52
,2009-08-14 12:30,14,14.74,14.755,14.705,14.72,36
,2009-08-14 13:00,14,14.695,14.705,14.67,14.67,8
,2009-08-14 13:30,14,14.68,14.705,14.665,14.705,20
,2009-08-14 14:00,14,14.69,14.72,14.69,14.705,4
,2009-08-14 14:30,14,14.71,14.73,14.71,14.73,3
,2009-08-14 15:00,14,14.715,14.725,14.71,14.71,7
,2009-08-14 15:30,14,14.735,14.755,14.735,14.755,11
,2009-08-14 16:00,14,14.74,14.74,14.74,14.74,2
,2009-08-16 17:00,17,14.76,14.76,14.69,14.69,5
,2009-08-16 17:30,17,14.69,14.69,14.69,14.69,1
,2009-08-16 18:00,17,14.685,14.7,14.685,14.7,4
,2009-08-16 19:00,17,14.68,14.68,14.545,14.545,41
,2009-08-16 19:30,17,14.535,14.55,14.535,14.55,10
,2009-08-16 20:00,17,14.53,14.545,14.495,14.5,24
,2009-08-16 20:30,17,14.5,14.5,14.465,14.475,17
,2009-08-16 21:00,17,14.48,14.5,14.48,14.495,13
,2009-08-16 22:00,17,14.5,14.5,14.5,14.5,2
,2009-08-16 22:30,17,14.53,14.53,14.53,14.53,1
,2009-08-16 23:00,17,14.53,14.53,14.52,14.52,3
,2009-08-16 23:30,17,14.555,14.555,14.555,14.555,1
,2009-08-17 00:00,17,14.56,14.565,14.56,14.565,5
,2009-08-17 00:30,17,14.53,14.535,14.53,14.535,9
,2009-08-17 01:00,17,14.535,14.535,14.465,14.465,8
,2009-08-17 01:30,17,14.475,14.5,14.475,14.5,4
,2009-08-17 02:00,17,14.495,14.495,14.43,14.435,25
,2009-08-17 02:30,17,14.41,14.41,14.235,14.3,154
,2009-08-17 03:00,17,14.295,14.295,14.25,14.275,27
,2009-08-17 03:30,17,14.29,14.29,14.28,14.28,3
,2009-08-17 04:00,17,14.285,14.285,14.215,14.215,18
,2009-08-17 04:30,17,14.22,14.28,14.22,14.28,5
,2009-08-17 05:00,17,14.295,14.33,14.275,14.275,10
,2009-08-17 05:30,17,14.25,14.255,14.21,14.215,26
,2009-08-17 06:00,17,14.21,14.21,14.13,14.165,40
,2009-08-17 06:30,17,14.18,14.18,14.15,14.15,5
,2009-08-17 07:00,17,14.13,14.14,14.025,14.09,175
,2009-08-17 07:30,17,14.09,14.16,14.09,14.16,179
,2009-08-17 08:00,17,14.15,14.15,14.065,14.075,103
,2009-08-17 08:30,17,14.075,14.1,13.995,14.06,409
,2009-08-17 09:00,17,14.055,14.065,14.02,14.065,136
,2009-08-17 09:30,17,14.05,14.055,13.945,13.955,116
,2009-08-17 10:00,17,13.955,13.96,13.855,13.92,189
,2009-08-17 10:30,17,13.925,13.95,13.91,13.95,44
,2009-08-17 11:00,17,13.96,13.975,13.945,13.96,67
,2009-08-17 11:30,17,13.97,13.99,13.965,13.975,146
,2009-08-17 12:00,17,13.975,14.03,13.965,14.01,327
,2009-08-17 12:30,17,14.015,14.065,14.015,14.065,26
,2009-08-17 13:00,17,14.075,14.08,14.065,14.08,8
,2009-08-17 13:30,17,14.085,14.095,14.045,14.045,12
,2009-08-17 14:00,17,14.055,14.06,14.055,14.06,21
,2009-08-17 14:30,17,14.055,14.055,14.03,14.03,16
,2009-08-17 15:00,17,14.02,14.04,14.02,14.03,16
,2009-08-17 15:30,17,14.03,14.04,14.02,14.035,14
,2009-08-17 16:00,17,14.03,14.03,14.02,14.02,17
,2009-08-17 17:00,18,14.035,14.05,14.01,14.05,12
,2009-08-17 17:30,18,14.045,14.08,14.045,14.08,3
,2009-08-17 18:00,18,14.06,14.06,14.05,14.05,3
,2009-08-17 18:30,18,14.06,14.06,14.04,14.04,2
,2009-08-17 19:00,18,14.08,14.085,14.07,14.08,17
,2009-08-17 19:30,18,14.08,14.12,14.07,14.1,36
,2009-08-17 20:00,18,14.1,14.11,14.085,14.11,4
,2009-08-17 20:30,18,14.1,14.11,14.095,14.1,6
,2009-08-17 21:00,18,14.12,14.12,14.12,14.12,1
,2009-08-17 21:30,18,14.115,14.115,14.11,14.11,2
,2009-08-17 22:00,18,14.1,14.105,14.1,14.105,21
,2009-08-17 22:30,18,14.105,14.105,14.105,14.105,3
,2009-08-17 23:00,18,14.095,14.11,14.095,14.11,2
,2009-08-17 23:30,18,14.105,14.135,14.105,14.135,2
,2009-08-18 00:00,18,14.115,14.135,14.115,14.135,5
,2009-08-18 00:30,18,14.12,14.22,14.12,14.22,12
,2009-08-18 01:00,18,14.16,14.185,14.145,14.185,7
,2009-08-18 01:30,18,14.175,14.175,14.175,14.175,7
,2009-08-18 02:00,18,14.175,14.225,14.175,14.225,9
,2009-08-18 02:30,18,14.205,14.21,14.2,14.2,4
,2009-08-18 03:00,18,14.2,14.21,14.2,14.21,3
,2009-08-18 03:30,18,14.19,14.2,14.16,14.2,64
,2009-08-18 04:00,18,14.225,14.225,14.2,14.2,45
,2009-08-18 04:30,18,14.16,14.16,14.145,14.145,2
,2009-08-18 05:00,18,14.17,14.17,14.165,14.165,7
,2009-08-18 05:30,18,14.15,14.15,14.125,14.125,3
,2009-08-18 06:00,18,14.12,14.12,14.04,14.045,84
,2009-08-18 06:30,18,14.03,14.07,14.03,14.07,12
,2009-08-18 07:00,18,14.08,14.105,13.935,13.96,80
,2009-08-18 07:30,18,13.92,14.01,13.92,13.965,197
,2009-08-18 08:00,18,13.975,13.975,13.86,13.905,218
,2009-08-18 08:30,18,13.935,13.99,13.89,13.9,112
,2009-08-18 09:00,18,13.91,14.06,13.91,13.985,71
,2009-08-18 09:30,18,13.98,13.98,13.94,13.95,45
,2009-08-18 10:00,18,13.94,13.975,13.915,13.96,67
,2009-08-18 10:30,18,14,14.035,13.965,14.03,65
,2009-08-18 11:00,18,14.035,14.045,13.98,13.99,50
,2009-08-18 11:30,18,13.985,14.01,13.98,14.005,37
,2009-08-18 12:00,18,14.01,14.02,13.99,13.99,65
,2009-08-18 12:30,18,13.97,13.98,13.935,13.95,22
,2009-08-18 13:00,18,13.985,14,13.985,13.995,37
,2009-08-18 13:30,18,14.015,14.02,14.005,14.005,14
,2009-08-18 14:00,18,14.015,14.025,14.01,14.01,7
,2009-08-18 14:30,18,14.005,14.01,13.99,13.99,22
,2009-08-18 15:00,18,14.005,14.005,14.005,14.005,1
,2009-08-18 15:30,18,14.005,14.03,14.005,14.015,16
,2009-08-18 16:00,18,14.02,14.02,14.01,14.01,5
,2009-08-18 17:00,19,14.035,14.115,14.035,14.115,19
,2009-08-18 17:30,19,14.05,14.09,14.05,14.09,4
,2009-08-18 18:00,19,14.08,14.08,14.08,14.08,1
,2009-08-18 18:30,19,14.065,14.1,14.055,14.1,5
,2009-08-18 19:00,19,14.115,14.12,14.1,14.12,3
,2009-08-18 19:30,19,14.15,14.185,14.14,14.14,21
,2009-08-18 20:00,19,14.145,14.145,14.105,14.105,5
,2009-08-18 20:30,19,14.105,14.12,14.105,14.115,3
,2009-08-18 21:00,19,14.105,14.11,14.09,14.09,15
,2009-08-18 22:00,19,14.08,14.08,14.04,14.04,7
,2009-08-18 23:00,19,14.03,14.03,14.03,14.03,1
,2009-08-19 00:00,19,14.03,14.03,13.94,13.94,24
,2009-08-19 00:30,19,13.92,13.92,13.85,13.85,20
,2009-08-19 01:00,19,13.865,13.88,13.825,13.845,35
,2009-08-19 01:30,19,13.82,13.82,13.75,13.795,164
,2009-08-19 02:00,19,13.81,13.815,13.79,13.795,55
,2009-08-19 02:30,19,13.795,13.795,13.675,13.685,159
,2009-08-19 03:00,19,13.675,13.675,13.575,13.62,104
,2009-08-19 03:30,19,13.63,13.66,13.615,13.66,22
,2009-08-19 04:00,19,13.665,13.69,13.665,13.69,29
,2009-08-19 04:30,19,13.655,13.71,13.655,13.71,13
,2009-08-19 05:00,19,13.715,13.715,13.67,13.67,27
,2009-08-19 05:30,19,13.64,13.66,13.56,13.56,121
,2009-08-19 06:00,19,13.56,13.67,13.56,13.61,50
,2009-08-19 06:30,19,13.63,13.67,13.62,13.67,16
,2009-08-19 07:00,19,13.68,13.69,13.53,13.545,130
,2009-08-19 07:30,19,13.54,13.685,13.535,13.68,277
,2009-08-19 08:00,19,13.675,13.69,13.575,13.61,337
,2009-08-19 08:30,19,13.62,13.85,13.575,13.815,285
,2009-08-19 09:00,19,13.82,13.88,13.75,13.78,184
,2009-08-19 09:30,19,13.815,13.87,13.765,13.78,124
,2009-08-19 10:00,19,13.825,13.9,13.81,13.9,268
,2009-08-19 10:30,19,13.9,13.975,13.88,13.96,243
,2009-08-19 11:00,19,13.975,13.98,13.945,13.965,129
,2009-08-19 11:30,19,13.955,13.955,13.925,13.945,32
,2009-08-19 12:00,19,13.945,13.96,13.89,13.905,102
,2009-08-19 12:30,19,13.915,13.925,13.9,13.925,129
,2009-08-19 13:00,19,13.945,13.945,13.88,13.88,15
,2009-08-19 13:30,19,13.88,13.88,13.835,13.835,33
,2009-08-19 14:00,19,13.83,13.84,13.81,13.82,12
,2009-08-19 14:30,19,13.835,13.835,13.82,13.835,12
,2009-08-19 15:00,19,13.825,13.865,13.82,13.865,14
,2009-08-19 15:30,19,13.85,13.85,13.84,13.845,7
,2009-08-19 16:00,19,13.84,13.85,13.835,13.85,10
,2009-08-19 17:00,20,13.855,14.015,13.855,14.005,16
,2009-08-19 17:30,20,14.03,14.03,13.99,13.99,12
,2009-08-19 18:00,20,14.01,14.04,14.01,14.04,3
,2009-08-19 18:30,20,14.04,14.055,14.04,14.055,7
,2009-08-19 19:00,20,14.055,14.055,14,14,15
,2009-08-19 19:30,20,14,14,13.975,13.975,11
,2009-08-19 20:00,20,13.96,13.97,13.955,13.97,5
,2009-08-19 20:30,20,13.975,14.01,13.975,14,10
,2009-08-19 21:00,20,13.995,14.01,13.995,14.01,4
,2009-08-19 21:30,20,14,14,14,14,40
,2009-08-19 22:00,20,13.96,13.96,13.95,13.95,5
,2009-08-19 22:30,20,13.97,13.97,13.97,13.97,4
,2009-08-19 23:00,20,13.97,13.97,13.97,13.97,2
,2009-08-19 23:30,20,13.98,14,13.98,14,3
,2009-08-20 00:00,20,14.005,14.01,14.005,14.01,9
,2009-08-20 00:30,20,14.01,14.05,14.01,14.05,13
,2009-08-20 01:00,20,14.05,14.105,14.05,14.105,17
,2009-08-20 01:30,20,14.055,14.055,14.02,14.035,14
,2009-08-20 02:00,20,14.025,14.025,14,14,17
,2009-08-20 02:30,20,13.96,13.96,13.96,13.96,2
,2009-08-20 03:00,20,13.975,14.02,13.975,14.02,4
,2009-08-20 03:30,20,14.02,14.075,14.02,14.065,21
,2009-08-20 04:00,20,14.05,14.05,14.04,14.04,8
,2009-08-20 04:30,20,14.04,14.055,14.025,14.055,5
,2009-08-20 05:00,20,14.04,14.04,14.04,14.04,2
,2009-08-20 05:30,20,14.045,14.045,14,14,4
,2009-08-20 06:00,20,14.025,14.05,14,14.015,43
,2009-08-20 06:30,20,14.04,14.04,14.02,14.02,19
,2009-08-20 07:00,20,14.01,14.05,13.92,13.96,175
,2009-08-20 07:30,20,13.92,13.93,13.835,13.92,64
,2009-08-20 08:00,20,13.9,13.9,13.825,13.855,30
,2009-08-20 08:30,20,13.86,13.93,13.85,13.92,37
,2009-08-20 09:00,20,13.94,13.94,13.85,13.86,78
,2009-08-20 09:30,20,13.86,13.915,13.86,13.905,97
,2009-08-20 10:00,20,13.9,13.945,13.88,13.905,48
,2009-08-20 10:30,20,13.905,13.935,13.9,13.935,9
,2009-08-20 11:00,20,13.945,13.965,13.91,13.91,82
,2009-08-20 11:30,20,13.95,13.955,13.92,13.935,135
,2009-08-20 12:00,20,13.96,13.96,13.91,13.93,101
,2009-08-20 12:30,20,13.93,13.945,13.925,13.93,26
,2009-08-20 13:00,20,13.94,13.94,13.93,13.93,10
,2009-08-20 13:30,20,13.94,13.95,13.935,13.945,8
,2009-08-20 14:30,20,13.96,13.96,13.935,13.935,10
,2009-08-20 15:00,20,13.935,13.96,13.935,13.96,11
,2009-08-20 15:30,20,13.94,13.96,13.94,13.96,4
,2009-08-20 17:00,21,13.955,13.96,13.955,13.96,4
,2009-08-20 17:30,21,13.925,13.925,13.925,13.925,1
,2009-08-20 18:00,21,13.925,13.925,13.925,13.925,1
,2009-08-20 18:30,21,13.955,13.955,13.955,13.955,1
,2009-08-20 19:00,21,13.92,13.92,13.88,13.9,17
,2009-08-20 19:30,21,13.88,13.88,13.86,13.86,7
,2009-08-20 20:00,21,13.885,13.885,13.885,13.885,1
,2009-08-20 21:30,21,13.91,13.91,13.91,13.91,1
,2009-08-20 22:00,21,13.92,13.92,13.92,13.92,1
,2009-08-20 22:30,21,13.88,13.88,13.83,13.83,32
,2009-08-20 23:00,21,13.84,13.84,13.83,13.83,3
,2009-08-20 23:30,21,13.825,13.825,13.79,13.79,34
,2009-08-21 00:00,21,13.775,13.785,13.75,13.785,41
,2009-08-21 00:30,21,13.765,13.785,13.76,13.785,39
,2009-08-21 01:00,21,13.8,13.815,13.8,13.81,10
,2009-08-21 01:30,21,13.81,13.83,13.8,13.815,5
,2009-08-21 02:00,21,13.81,13.84,13.805,13.84,5
,2009-08-21 02:30,21,13.88,13.905,13.86,13.9,23
,2009-08-21 03:00,21,13.905,13.905,13.885,13.885,4
,2009-08-21 03:30,21,13.9,13.915,13.9,13.915,16
,2009-08-21 04:00,21,13.92,13.93,13.92,13.925,15
,2009-08-21 04:30,21,13.925,13.96,13.925,13.95,35
,2009-08-21 05:00,21,13.97,14.075,13.97,14.03,203
,2009-08-21 05:30,21,14.03,14.055,14.02,14.02,40
,2009-08-21 06:00,21,14.04,14.08,14.025,14.08,61
,2009-08-21 06:30,21,14.08,14.08,14.03,14.03,44
,2009-08-21 07:00,21,14.04,14.305,14.035,14.305,467
,2009-08-21 07:30,21,14.3,14.32,14.21,14.225,259
,2009-08-21 08:00,21,14.225,14.235,14.2,14.235,70
,2009-08-21 08:30,21,14.225,14.235,14.125,14.18,75
,2009-08-21 09:00,21,14.2,14.29,14.18,14.18,215
,2009-08-21 09:30,21,14.195,14.29,14.175,14.21,214
,2009-08-21 10:00,21,14.22,14.22,14.17,14.21,59
,2009-08-21 10:30,21,14.21,14.23,14.2,14.23,59
,2009-08-21 11:00,21,14.225,14.245,14.195,14.22,69
,2009-08-21 11:30,21,14.225,14.23,14.2,14.23,37
,2009-08-21 12:00,21,14.195,14.215,14.185,14.205,270
,2009-08-21 12:30,21,14.21,14.21,14.195,14.2,24
,2009-08-21 13:00,21,14.2,14.205,14.2,14.205,12
,2009-08-21 13:30,21,14.205,14.21,14.19,14.21,29
,2009-08-21 14:00,21,14.21,14.21,14.19,14.19,45
,2009-08-21 14:30,21,14.18,14.19,14.175,14.19,9
,2009-08-21 15:00,21,14.2,14.2,14.175,14.175,6
,2009-08-21 15:30,21,14.185,14.2,14.185,14.195,4
,2009-08-21 16:00,21,14.2,14.21,14.2,14.21,6
,2009-08-23 17:00,24,14.24,14.29,14.24,14.29,10
,2009-08-23 17:30,24,14.285,14.3,14.285,14.3,6
,2009-08-23 18:00,24,14.26,14.26,14.26,14.26,2
,2009-08-23 18:30,24,14.3,14.3,14.255,14.255,4
,2009-08-23 19:00,24,14.24,14.265,14.24,14.265,3
,2009-08-23 19:30,24,14.275,14.315,14.275,14.3,30
,2009-08-23 20:00,24,14.285,14.36,14.285,14.335,52
,2009-08-23 20:30,24,14.35,14.35,14.35,14.35,3
,2009-08-23 21:00,24,14.32,14.32,14.32,14.32,2
,2009-08-23 21:30,24,14.37,14.38,14.35,14.38,9
,2009-08-23 22:00,24,14.345,14.36,14.345,14.36,2
,2009-08-23 22:30,24,14.385,14.39,14.385,14.39,7
,2009-08-23 23:00,24,14.37,14.41,14.37,14.38,25
,2009-08-23 23:30,24,14.4,14.4,14.375,14.375,2
,2009-08-24 00:00,24,14.375,14.375,14.365,14.37,5
,2009-08-24 00:30,24,14.37,14.38,14.37,14.38,47
,2009-08-24 01:00,24,14.38,14.385,14.33,14.38,31
,2009-08-24 01:30,24,14.39,14.45,14.39,14.435,36
,2009-08-24 02:00,24,14.425,14.43,14.395,14.41,117
,2009-08-24 02:30,24,14.405,14.425,14.385,14.42,9
,2009-08-24 03:00,24,14.425,14.51,14.42,14.47,42
,2009-08-24 03:30,24,14.455,14.475,14.44,14.475,22
,2009-08-24 04:00,24,14.46,14.47,14.43,14.43,19
,2009-08-24 04:30,24,14.42,14.445,14.415,14.415,7
,2009-08-24 05:00,24,14.4,14.41,14.365,14.41,8
,2009-08-24 05:30,24,14.405,14.41,14.405,14.41,10
,2009-08-24 06:00,24,14.38,14.48,14.375,14.46,70
,2009-08-24 06:30,24,14.46,14.47,14.455,14.455,14
,2009-08-24 07:00,24,14.455,14.5,14.45,14.475,353
,2009-08-24 07:30,24,14.445,14.485,14.42,14.445,68
,2009-08-24 08:00,24,14.44,14.475,14.44,14.455,93
,2009-08-24 08:30,24,14.46,14.475,14.405,14.42,119
,2009-08-24 09:00,24,14.425,14.435,14.37,14.42,140
,2009-08-24 09:30,24,14.42,14.42,14.36,14.375,268
,2009-08-24 10:00,24,14.37,14.42,14.355,14.42,175
,2009-08-24 10:30,24,14.405,14.425,14.395,14.41,114
,2009-08-24 11:00,24,14.405,14.405,14.38,14.395,44
,2009-08-24 11:30,24,14.38,14.42,14.38,14.415,58
,2009-08-24 12:00,24,14.41,14.41,14.09,14.255,574
,2009-08-24 12:30,24,14.245,14.29,14.21,14.21,141
,2009-08-24 13:00,24,14.215,14.235,14.17,14.225,87
,2009-08-24 13:30,24,14.225,14.225,14.145,14.165,54
,2009-08-24 14:00,24,14.165,14.2,14.15,14.2,89
,2009-08-24 14:30,24,14.19,14.2,14.17,14.17,14
,2009-08-24 15:00,24,14.17,14.19,14.17,14.18,8
,2009-08-24 15:30,24,14.165,14.185,14.165,14.17,20
,2009-08-24 16:00,24,14.19,14.19,14.19,14.19,1
,2009-08-24 17:00,25,14.18,14.18,14.165,14.165,3
,2009-08-24 17:30,25,14.2,14.205,14.2,14.205,7
,2009-08-24 18:00,25,14.185,14.185,14.185,14.185,2
,2009-08-24 18:30,25,14.205,14.205,14.15,14.165,5
,2009-08-24 19:00,25,14.155,14.195,14.155,14.175,43
,2009-08-24 19:30,25,14.165,14.175,14.165,14.175,15
,2009-08-24 20:00,25,14.16,14.17,14.15,14.17,11
,2009-08-24 20:30,25,14.155,14.16,14.155,14.16,2
,2009-08-24 21:00,25,14.15,14.155,14.1,14.125,68
,2009-08-24 21:30,25,14.15,14.165,14.15,14.16,4
,2009-08-24 22:00,25,14.145,14.155,14.145,14.15,4
,2009-08-24 22:30,25,14.16,14.16,14.16,14.16,1
,2009-08-24 23:00,25,14.165,14.17,14.16,14.16,5
,2009-08-24 23:30,25,14.18,14.205,14.18,14.195,19
,2009-08-25 00:00,25,14.195,14.195,14.105,14.105,30
,2009-08-25 00:30,25,14.12,14.15,14.105,14.14,16
,2009-08-25 01:00,25,14.12,14.155,14.095,14.145,52
,2009-08-25 01:30,25,14.18,14.2,14.145,14.145,33
,2009-08-25 02:00,25,14.185,14.26,14.175,14.24,48
,2009-08-25 02:30,25,14.25,14.27,14.22,14.22,30
,2009-08-25 03:00,25,14.22,14.26,14.22,14.25,55
,2009-08-25 03:30,25,14.24,14.24,14.2,14.2,29
,2009-08-25 04:00,25,14.24,14.25,14.21,14.215,15
,2009-08-25 04:30,25,14.215,14.24,14.2,14.22,32
,2009-08-25 05:00,25,14.22,14.22,14.18,14.185,41
,2009-08-25 05:30,25,14.2,14.205,14.19,14.19,10
,2009-08-25 06:00,25,14.19,14.19,14.14,14.185,144
,2009-08-25 06:30,25,14.19,14.28,14.19,14.25,174
,2009-08-25 07:00,25,14.26,14.34,14.26,14.3,178
,2009-08-25 07:30,25,14.325,14.42,14.285,14.4,221
,2009-08-25 08:00,25,14.41,14.44,14.355,14.355,269
,2009-08-25 08:30,25,14.37,14.39,14.335,14.38,144
,2009-08-25 09:00,25,14.37,14.41,14.24,14.27,346
,2009-08-25 09:30,25,14.27,14.36,14.27,14.36,129
,2009-08-25 10:00,25,14.36,14.395,14.345,14.355,245
,2009-08-25 10:30,25,14.37,14.405,14.365,14.365,86
,2009-08-25 11:00,25,14.37,14.46,14.36,14.425,406
,2009-08-25 11:30,25,14.43,14.44,14.345,14.345,91
,2009-08-25 12:00,25,14.345,14.365,14.31,14.33,302
,2009-08-25 12:30,25,14.335,14.34,14.285,14.325,119
,2009-08-25 13:00,25,14.32,14.325,14.295,14.325,45
,2009-08-25 13:30,25,14.325,14.325,14.3,14.315,9
,2009-08-25 14:00,25,14.315,14.325,14.31,14.315,5
,2009-08-25 14:30,25,14.315,14.315,14.305,14.31,19
,2009-08-25 15:00,25,14.31,14.31,14.3,14.31,34
,2009-08-25 15:30,25,14.305,14.31,14.3,14.3,7
,2009-08-25 17:00,26,14.28,14.3,14.26,14.3,11
,2009-08-25 17:30,26,14.28,14.31,14.28,14.31,8
,2009-08-25 18:00,26,14.3,14.34,14.3,14.3,4
,2009-08-25 18:30,26,14.3,14.3,14.29,14.29,9
,2009-08-25 19:00,26,14.325,14.325,14.325,14.325,1
,2009-08-25 20:00,26,14.3,14.34,14.3,14.34,10
,2009-08-25 20:30,26,14.325,14.325,14.32,14.325,9
,2009-08-25 21:00,26,14.335,14.365,14.335,14.365,44
,2009-08-25 21:30,26,14.35,14.37,14.35,14.355,5
,2009-08-25 22:00,26,14.355,14.355,14.355,14.355,2
,2009-08-25 22:30,26,14.36,14.36,14.36,14.36,4
,2009-08-25 23:00,26,14.365,14.385,14.365,14.385,33
,2009-08-25 23:30,26,14.385,14.39,14.375,14.375,16
,2009-08-26 00:00,26,14.375,14.395,14.36,14.395,69
,2009-08-26 00:30,26,14.395,14.49,14.395,14.45,111
,2009-08-26 01:00,26,14.44,14.45,14.435,14.45,24
,2009-08-26 01:30,26,14.445,14.46,14.4,14.405,91
,2009-08-26 02:00,26,14.42,14.49,14.42,14.49,78
,2009-08-26 02:30,26,14.485,14.485,14.455,14.455,9
,2009-08-26 03:00,26,14.455,14.465,14.405,14.41,42
,2009-08-26 03:30,26,14.41,14.425,14.395,14.425,16
,2009-08-26 04:00,26,14.42,14.425,14.405,14.425,17
,2009-08-26 04:30,26,14.415,14.425,14.41,14.41,21
,2009-08-26 05:00,26,14.41,14.425,14.33,14.34,59
,2009-08-26 05:30,26,14.35,14.36,14.315,14.325,102
,2009-08-26 06:00,26,14.325,14.36,14.29,14.3,73
,2009-08-26 06:30,26,14.29,14.32,14.28,14.32,133
,2009-08-26 07:00,26,14.31,14.39,14.28,14.385,139
,2009-08-26 07:30,26,14.38,14.42,14.34,14.38,257
,2009-08-26 08:00,26,14.385,14.39,14.305,14.31,146
,2009-08-26 08:30,26,14.305,14.32,14.205,14.245,496
,2009-08-26 09:00,26,14.26,14.33,14.245,14.28,502
,2009-08-26 09:30,26,14.285,14.31,14.215,14.265,311
,2009-08-26 10:00,26,14.28,14.3,14.245,14.275,118
,2009-08-26 10:30,26,14.27,14.3,14.265,14.3,31
,2009-08-26 11:00,26,14.29,14.335,14.275,14.315,118
,2009-08-26 11:30,26,14.325,14.325,14.29,14.305,54
,2009-08-26 12:00,26,14.31,14.31,14.28,14.29,161
,2009-08-26 12:30,26,14.285,14.32,14.285,14.32,71
,2009-08-26 13:00,26,14.32,14.32,14.32,14.32,12
,2009-08-26 13:30,26,14.32,14.325,14.315,14.32,32
,2009-08-26 14:00,26,14.32,14.33,14.32,14.33,38
,2009-08-26 14:30,26,14.33,14.355,14.31,14.35,51
,2009-08-26 15:00,26,14.34,14.345,14.335,14.345,9
,2009-08-26 15:30,26,14.345,14.39,14.345,14.375,31
,2009-08-26 16:00,26,14.38,14.38,14.365,14.365,4
,2009-08-26 17:00,27,14.375,14.375,14.355,14.36,5
,2009-08-26 18:00,27,14.36,14.37,14.355,14.355,3
,2009-08-26 18:30,27,14.37,14.375,14.35,14.355,9
,2009-08-26 19:00,27,14.34,14.34,14.31,14.31,21
,2009-08-26 19:30,27,14.31,14.31,14.235,14.24,81
,2009-08-26 20:00,27,14.245,14.26,14.23,14.26,20
,2009-08-26 20:30,27,14.25,14.295,14.25,14.28,7
,2009-08-26 21:00,27,14.27,14.315,14.255,14.315,12
,2009-08-26 21:30,27,14.315,14.315,14.295,14.295,8
,2009-08-26 22:30,27,14.27,14.27,14.24,14.24,36
,2009-08-26 23:00,27,14.265,14.29,14.265,14.29,11
,2009-08-26 23:30,27,14.285,14.295,14.28,14.295,7
,2009-08-27 00:00,27,14.295,14.31,14.295,14.31,6
,2009-08-27 00:30,27,14.265,14.285,14.265,14.28,3
,2009-08-27 01:00,27,14.3,14.3,14.255,14.255,34
,2009-08-27 01:30,27,14.29,14.3,14.28,14.28,25
,2009-08-27 02:00,27,14.28,14.29,14.27,14.285,25
,2009-08-27 02:30,27,14.28,14.3,14.28,14.28,42
,2009-08-27 03:00,27,14.265,14.28,14.245,14.245,66
,2009-08-27 03:30,27,14.255,14.27,14.24,14.245,49
,2009-08-27 04:00,27,14.245,14.25,14.22,14.24,72
,2009-08-27 04:30,27,14.24,14.26,14.24,14.255,28
,2009-08-27 05:00,27,14.26,14.29,14.255,14.28,73
,2009-08-27 05:30,27,14.265,14.275,14.24,14.245,19
,2009-08-27 06:00,27,14.24,14.275,14.22,14.26,245
,2009-08-27 06:30,27,14.25,14.31,14.245,14.285,151
,2009-08-27 07:00,27,14.295,14.37,14.285,14.34,458
,2009-08-27 07:30,27,14.335,14.38,14.3,14.325,495
,2009-08-27 08:00,27,14.325,14.335,14.28,14.32,336
,2009-08-27 08:30,27,14.32,14.33,14.175,14.21,560
,2009-08-27 09:00,27,14.21,14.215,14.125,14.2,877
,2009-08-27 09:30,27,14.2,14.225,14.16,14.165,353
,2009-08-27 10:00,27,14.16,14.205,14.08,14.195,775
,2009-08-27 10:30,27,14.2,14.215,14.17,14.21,235
,2009-08-27 11:00,27,14.215,14.255,14.21,14.255,187
,2009-08-27 11:30,27,14.255,14.26,14.215,14.255,110
,2009-08-27 12:00,27,14.26,14.275,14.235,14.27,467
,2009-08-27 12:30,27,14.265,14.275,14.255,14.265,115
,2009-08-27 13:00,27,14.275,14.34,14.26,14.325,260
,2009-08-27 13:30,27,14.33,14.36,14.295,14.32,221
,2009-08-27 14:00,27,14.32,14.32,14.305,14.315,83
,2009-08-27 14:30,27,14.305,14.335,14.305,14.32,50
,2009-08-27 15:00,27,14.315,14.345,14.305,14.325,35
,2009-08-27 15:30,27,14.325,14.33,14.32,14.325,16
,2009-08-27 16:00,27,14.325,14.325,14.315,14.325,9
,2009-08-27 17:00,28,14.225,14.385,14.225,14.385,66
,2009-08-27 17:30,28,14.37,14.37,14.305,14.31,43
,2009-08-27 18:00,28,14.34,14.365,14.33,14.35,6
,2009-08-27 18:30,28,14.335,14.365,14.335,14.36,26
,2009-08-27 19:00,28,14.355,14.38,14.355,14.365,33
,2009-08-27 19:30,28,14.36,14.465,14.34,14.41,218
,2009-08-27 20:00,28,14.42,14.425,14.395,14.395,32
,2009-08-27 20:30,28,14.395,14.41,14.365,14.385,79
,2009-08-27 21:00,28,14.375,14.375,14.365,14.37,20
,2009-08-27 21:30,28,14.375,14.39,14.35,14.35,74
,2009-08-27 22:00,28,14.34,14.37,14.33,14.34,49
,2009-08-27 22:30,28,14.36,14.365,14.36,14.36,5
,2009-08-27 23:00,28,14.355,14.355,14.34,14.34,3
,2009-08-27 23:30,28,14.34,14.35,14.335,14.34,24
,2009-08-28 00:00,28,14.35,14.355,14.345,14.345,46
,2009-08-28 00:30,28,14.35,14.425,14.345,14.395,154
,2009-08-28 01:00,28,14.39,14.395,14.36,14.36,38
,2009-08-28 01:30,28,14.37,14.42,14.365,14.38,346
,2009-08-28 02:00,28,14.38,14.395,14.365,14.385,144
,2009-08-28 02:30,28,14.38,14.385,14.37,14.38,58
,2009-08-28 03:00,28,14.375,14.41,14.375,14.38,89
,2009-08-28 03:30,28,14.38,14.44,14.375,14.43,213
,2009-08-28 04:00,28,14.435,14.55,14.43,14.5,796
,2009-08-28 04:30,28,14.505,14.505,14.455,14.47,235
,2009-08-28 05:00,28,14.47,14.485,14.46,14.48,101
,2009-08-28 05:30,28,14.47,14.51,14.465,14.51,143
,2009-08-28 06:00,28,14.505,14.57,14.5,14.505,610
,2009-08-28 06:30,28,14.515,14.575,14.515,14.545,477
,2009-08-28 07:00,28,14.545,14.82,14.53,14.765,2273
,2009-08-28 07:30,28,14.775,14.78,14.72,14.75,1681
,2009-08-28 08:00,28,14.755,14.83,14.75,14.79,1336
,2009-08-28 08:30,28,14.785,14.9,14.775,14.785,2542
,2009-08-28 09:00,28,14.79,14.83,14.73,14.74,2344
,2009-08-28 09:30,28,14.735,14.845,14.72,14.84,1451
,2009-08-28 10:00,28,14.84,14.865,14.805,14.805,1131
,2009-08-28 10:30,28,14.81,14.84,14.78,14.79,650
,2009-08-28 11:00,28,14.79,14.805,14.72,14.74,904
,2009-08-28 11:30,28,14.74,14.795,14.735,14.755,627
,2009-08-28 12:00,28,14.755,14.835,14.75,14.83,1151
,2009-08-28 12:30,28,14.83,14.85,14.81,14.82,365
,2009-08-28 13:00,28,14.82,14.825,14.79,14.8,250
,2009-08-28 13:30,28,14.8,14.805,14.77,14.8,148
,2009-08-28 14:00,28,14.8,14.805,14.78,14.8,127
,2009-08-28 14:30,28,14.8,14.805,14.76,14.775,148
,2009-08-28 15:00,28,14.785,14.8,14.775,14.8,27
,2009-08-28 15:30,28,14.8,14.8,14.79,14.8,15
,2009-08-28 16:00,28,14.805,14.825,14.8,14.81,15
,2009-08-30 17:00,31,14.775,14.83,14.77,14.83,87
,2009-08-30 17:30,31,14.825,14.845,14.815,14.815,41
,2009-08-30 18:00,31,14.82,14.84,14.82,14.84,5
,2009-08-30 18:30,31,14.84,14.9,14.83,14.875,91
,2009-08-30 19:00,31,14.88,14.895,14.865,14.88,45
,2009-08-30 19:30,31,14.88,14.95,14.875,14.935,217
,2009-08-30 20:00,31,14.935,14.935,14.8,14.8,132
,2009-08-30 20:30,31,14.8,14.8,14.765,14.78,99
,2009-08-30 21:00,31,14.78,14.795,14.765,14.77,53
,2009-08-30 21:30,31,14.765,14.78,14.72,14.735,108
,2009-08-30 22:00,31,14.73,14.74,14.68,14.705,136
,2009-08-30 22:30,31,14.705,14.73,14.695,14.73,53
,2009-08-30 23:00,31,14.735,14.735,14.685,14.7,32
,2009-08-30 23:30,31,14.69,14.715,14.675,14.705,149
,2009-08-31 00:00,31,14.705,14.735,14.695,14.705,65
,2009-08-31 00:30,31,14.7,14.72,14.68,14.69,70
,2009-08-31 01:00,31,14.69,14.7,14.675,14.7,108
,2009-08-31 01:30,31,14.705,14.715,14.67,14.69,86
,2009-08-31 02:00,31,14.68,14.715,14.665,14.68,193
,2009-08-31 02:30,31,14.675,14.7,14.655,14.68,128
,2009-08-31 03:00,31,14.675,14.68,14.63,14.635,172
,2009-08-31 03:30,31,14.64,14.67,14.625,14.645,151
,2009-08-31 04:00,31,14.645,14.655,14.635,14.65,95
,2009-08-31 04:30,31,14.66,14.675,14.655,14.66,56
,2009-08-31 05:00,31,14.66,14.66,14.62,14.655,103
,2009-08-31 05:30,31,14.65,14.67,14.65,14.665,121
,2009-08-31 06:00,31,14.665,14.735,14.66,14.735,184
,2009-08-31 06:30,31,14.725,14.74,14.665,14.67,205
,2009-08-31 07:00,31,14.67,14.675,14.55,14.605,1359
,2009-08-31 07:30,31,14.6,14.695,14.585,14.66,986
,2009-08-31 08:00,31,14.66,14.675,14.625,14.65,605
,2009-08-31 08:30,31,14.65,14.685,14.61,14.645,994
,2009-08-31 09:00,31,14.64,14.795,14.635,14.695,2069
,2009-08-31 09:30,31,14.695,14.775,14.635,14.77,1230
,2009-08-31 10:00,31,14.765,14.77,14.715,14.76,956
,2009-08-31 10:30,31,14.755,14.785,14.735,14.785,626
,2009-08-31 11:00,31,14.78,14.795,14.725,14.75,614
,2009-08-31 11:30,31,14.755,14.815,14.735,14.805,556
,2009-08-31 12:00,31,14.805,14.93,14.805,14.905,2249
,2009-08-31 12:30,31,14.905,14.94,14.89,14.92,484
,2009-08-31 13:00,31,14.92,14.935,14.92,14.925,153
,2009-08-31 13:30,31,14.925,14.925,14.915,14.915,58
,2009-08-31 14:00,31,14.915,14.92,14.89,14.905,117
,2009-08-31 14:30,31,14.9,14.91,14.89,14.895,104
,2009-08-31 15:00,31,14.9,14.935,14.89,14.925,89
,2009-08-31 15:30,31,14.91,14.93,14.905,14.92,25
,2009-08-31 16:00,31,14.925,14.935,14.915,14.915,21
,2009-08-31 17:00,1,14.905,14.91,14.885,14.885,32
,2009-08-31 17:30,1,14.885,14.895,14.88,14.895,4
,2009-08-31 18:00,1,14.9,14.925,14.89,14.92,39
,2009-08-31 18:30,1,14.905,14.925,14.9,14.91,14
,2009-08-31 19:00,1,14.9,14.9,14.81,14.83,130
,2009-08-31 19:30,1,14.83,14.835,14.815,14.83,46
,2009-08-31 20:00,1,14.835,14.86,14.835,14.84,133
,2009-08-31 20:30,1,14.845,14.855,14.825,14.84,36
,2009-08-31 21:00,1,14.84,14.85,14.83,14.83,14
,2009-08-31 21:30,1,14.825,14.85,14.825,14.84,12
,2009-08-31 22:00,1,14.84,14.875,14.84,14.85,20
,2009-08-31 22:30,1,14.835,14.885,14.835,14.875,23
,2009-08-31 23:00,1,14.885,14.89,14.87,14.88,10
,2009-08-31 23:30,1,14.885,14.95,14.885,14.945,254
,2009-09-01 00:00,1,14.95,14.98,14.95,14.975,234
,2009-09-01 00:30,1,14.97,15.035,14.96,14.975,353
,2009-09-01 01:00,1,14.98,15.015,14.98,15,147
,2009-09-01 01:30,1,14.995,15.005,14.955,14.97,171
,2009-09-01 02:00,1,14.965,15.03,14.96,15.005,328
,2009-09-01 02:30,1,15.005,15.01,14.96,15,417
,2009-09-01 03:00,1,14.995,14.995,14.865,14.88,593
,2009-09-01 03:30,1,14.88,14.9,14.83,14.87,468
,2009-09-01 04:00,1,14.87,14.905,14.84,14.85,244
,2009-09-01 04:30,1,14.85,14.875,14.82,14.84,227
,2009-09-01 05:00,1,14.845,14.845,14.785,14.815,344
,2009-09-01 05:30,1,14.805,14.805,14.735,14.735,471
,2009-09-01 06:00,1,14.745,14.775,14.655,14.765,1295
,2009-09-01 06:30,1,14.76,14.8,14.75,14.79,273
,2009-09-01 07:00,1,14.79,14.87,14.765,14.83,715
,2009-09-01 07:30,1,14.83,14.865,14.795,14.795,671
,2009-09-01 08:00,1,14.795,14.86,14.795,14.835,603
,2009-09-01 08:30,1,14.835,14.955,14.835,14.93,1759
,2009-09-01 09:00,1,14.935,14.99,14.905,14.98,1367
,2009-09-01 09:30,1,14.975,14.99,14.92,14.96,1202
,2009-09-01 10:00,1,14.955,14.96,14.755,14.805,2606
,2009-09-01 10:30,1,14.805,14.81,14.71,14.765,2036
,2009-09-01 11:00,1,14.76,14.795,14.72,14.785,988
,2009-09-01 11:30,1,14.78,14.83,14.775,14.81,803
,2009-09-01 12:00,1,14.81,15.145,14.81,15.045,4860
,2009-09-01 12:30,1,15.045,15.06,15.02,15.06,810
,2009-09-01 13:00,1,15.055,15.1,15.02,15.04,765
,2009-09-01 13:30,1,15.045,15.06,15.02,15.025,201
,2009-09-01 14:00,1,15.025,15.045,15.01,15.02,223
,2009-09-01 14:30,1,15.025,15.04,15.015,15.035,251
,2009-09-01 15:00,1,15.03,15.035,15.015,15.025,36
,2009-09-01 15:30,1,15.02,15.05,15.02,15.035,49
,2009-09-01 16:00,1,15.055,15.075,15.04,15.06,40
,2009-09-01 17:00,2,15.035,15.06,14.985,14.995,50
,2009-09-01 17:30,2,15,15.02,15,15.02,18
,2009-09-01 18:00,2,15.02,15.02,14.99,15,20
,2009-09-01 18:30,2,15.01,15.015,14.98,15,27
,2009-09-01 19:00,2,14.99,15,14.94,14.97,101
,2009-09-01 19:30,2,14.97,14.995,14.95,14.98,46
,2009-09-01 20:00,2,14.97,14.99,14.96,14.99,37
,2009-09-01 20:30,2,14.99,15.025,14.96,14.98,82
,2009-09-01 21:00,2,14.98,14.98,14.94,14.965,37
,2009-09-01 21:30,2,14.965,14.97,14.93,14.945,49
,2009-09-01 22:00,2,14.95,14.95,14.92,14.92,45
,2009-09-01 22:30,2,14.92,14.945,14.92,14.935,60
,2009-09-01 23:00,2,14.935,14.94,14.9,14.9,129
,2009-09-01 23:30,2,14.92,14.95,14.92,14.95,157
,2009-09-02 00:00,2,14.95,14.95,14.93,14.935,40
,2009-09-02 00:30,2,14.93,14.955,14.93,14.955,35
,2009-09-02 01:00,2,14.95,14.98,14.94,14.97,83
,2009-09-02 01:30,2,14.97,15.06,14.965,15.005,277
,2009-09-02 02:00,2,15.01,15.04,14.965,14.975,638
,2009-09-02 02:30,2,14.99,15.005,14.955,14.96,452
,2009-09-02 03:00,2,14.96,14.97,14.88,14.92,528
,2009-09-02 03:30,2,14.91,15.005,14.865,14.985,474
,2009-09-02 04:00,2,14.98,14.99,14.94,14.95,182
,2009-09-02 04:30,2,14.95,14.955,14.87,14.93,380
,2009-09-02 05:00,2,14.935,14.95,14.91,14.93,105
,2009-09-02 05:30,2,14.935,14.955,14.92,14.955,62
,2009-09-02 06:00,2,14.955,14.965,14.915,14.94,280
,2009-09-02 06:30,2,14.945,14.945,14.925,14.945,167
,2009-09-02 07:00,2,14.94,15.05,14.87,15.005,1757
,2009-09-02 07:30,2,15.005,15.12,14.915,15.05,2460
,2009-09-02 08:00,2,15.045,15.15,15.025,15.055,1534
,2009-09-02 08:30,2,15.05,15.135,15.035,15.075,1295
,2009-09-02 09:00,2,15.07,15.095,14.94,14.94,1717
,2009-09-02 09:30,2,14.94,15.175,14.87,15.15,3844
,2009-09-02 10:00,2,15.15,15.24,15.115,15.215,2755
,2009-09-02 10:30,2,15.22,15.23,15.155,15.195,1508
,2009-09-02 11:00,2,15.195,15.24,15.175,15.2,997
,2009-09-02 11:30,2,15.205,15.43,15.195,15.41,3342
,2009-09-02 12:00,2,15.41,15.49,15.325,15.335,2451
,2009-09-02 12:30,2,15.335,15.395,15.325,15.38,626
,2009-09-02 13:00,2,15.375,15.44,15.355,15.41,277
,2009-09-02 13:30,2,15.405,15.45,15.39,15.39,203
,2009-09-02 14:00,2,15.39,15.46,15.39,15.455,188
,2009-09-02 14:30,2,15.46,15.485,15.435,15.47,339
,2009-09-02 15:00,2,15.48,15.48,15.415,15.435,121
,2009-09-02 15:30,2,15.42,15.435,15.41,15.415,47
,2009-09-02 16:00,2,15.415,15.435,15.405,15.405,33
,2009-09-02 17:00,3,15.41,15.435,15.385,15.41,26
,2009-09-02 17:30,3,15.425,15.44,15.415,15.44,29
,2009-09-02 18:00,3,15.44,15.44,15.4,15.4,20
,2009-09-02 18:30,3,15.405,15.43,15.38,15.39,69
,2009-09-02 19:00,3,15.39,15.395,15.36,15.395,57
,2009-09-02 19:30,3,15.375,15.38,15.37,15.38,13
,2009-09-02 20:00,3,15.375,15.425,15.37,15.415,88
,2009-09-02 20:30,3,15.42,15.435,15.4,15.425,70
,2009-09-02 21:00,3,15.425,15.44,15.4,15.425,90
,2009-09-02 21:30,3,15.41,15.425,15.405,15.42,44
,2009-09-02 22:00,3,15.42,15.42,15.4,15.405,40
,2009-09-02 22:30,3,15.41,15.42,15.4,15.41,37
,2009-09-02 23:00,3,15.4,15.415,15.395,15.415,20
,2009-09-02 23:30,3,15.42,15.45,15.415,15.44,106
,2009-09-03 00:00,3,15.44,15.49,15.44,15.485,112
,2009-09-03 00:30,3,15.485,15.515,15.475,15.49,185
,2009-09-03 01:00,3,15.49,15.495,15.455,15.46,242
,2009-09-03 01:30,3,15.465,15.595,15.465,15.585,653
,2009-09-03 02:00,3,15.58,15.62,15.54,15.59,578
,2009-09-03 02:30,3,15.58,15.615,15.565,15.57,205
,2009-09-03 03:00,3,15.57,15.58,15.55,15.55,190
,2009-09-03 03:30,3,15.555,15.75,15.55,15.71,1175
,2009-09-03 04:00,3,15.71,15.73,15.675,15.675,371
,2009-09-03 04:30,3,15.675,15.71,15.665,15.685,240
,2009-09-03 05:00,3,15.68,15.76,15.665,15.73,373
,2009-09-03 05:30,3,15.73,15.745,15.665,15.68,346
,2009-09-03 06:00,3,15.68,15.785,15.675,15.765,666
,2009-09-03 06:30,3,15.75,15.855,15.75,15.8,941
,2009-09-03 07:00,3,15.8,15.83,15.67,15.765,1621
,2009-09-03 07:30,3,15.755,15.765,15.66,15.665,1780
,2009-09-03 08:00,3,15.66,15.77,15.645,15.765,1044
,2009-09-03 08:30,3,15.76,15.835,15.745,15.795,1825
,2009-09-03 09:00,3,15.79,15.8,15.695,15.725,1735
,2009-09-03 09:30,3,15.72,15.785,15.7,15.765,1045
,2009-09-03 10:00,3,15.765,15.835,15.76,15.81,1352
,2009-09-03 10:30,3,15.81,15.96,15.8,15.905,3215
,2009-09-03 11:00,3,15.905,15.92,15.845,15.91,1092
,2009-09-03 11:30,3,15.91,15.95,15.87,15.925,907
,2009-09-03 12:00,3,15.925,16.31,15.895,16.21,5836
,2009-09-03 12:30,3,16.21,16.255,16.175,16.21,1639
,2009-09-03 13:00,3,16.21,16.215,16.12,16.14,614
,2009-09-03 13:30,3,16.15,16.235,16.135,16.165,385
,2009-09-03 14:00,3,16.17,16.175,16.1,16.14,413
,2009-09-03 14:30,3,16.145,16.175,16.145,16.165,200
,2009-09-03 15:00,3,16.16,16.175,16.135,16.145,78
,2009-09-03 15:30,3,16.14,16.155,16.135,16.155,35
,2009-09-03 16:00,3,16.15,16.18,16.15,16.17,49
,2009-09-03 17:00,4,16.18,16.3,16.13,16.29,172
,2009-09-03 17:30,4,16.29,16.31,16.25,16.31,145
,2009-09-03 18:00,4,16.3,16.31,16.27,16.27,55
,2009-09-03 18:30,4,16.27,16.27,16.165,16.165,104
,2009-09-03 19:00,4,16.16,16.18,16.145,16.18,119
,2009-09-03 19:30,4,16.19,16.19,16.155,16.16,30
,2009-09-03 20:00,4,16.165,16.18,16.14,16.15,48
,2009-09-03 20:30,4,16.15,16.15,16.125,16.135,46
,2009-09-03 21:00,4,16.145,16.15,16.13,16.135,50
,2009-09-03 21:30,4,16.135,16.155,16.13,16.135,44
,2009-09-03 22:00,4,16.135,16.14,16.08,16.105,176
,2009-09-03 22:30,4,16.12,16.13,16.065,16.08,126
,2009-09-03 23:00,4,16.08,16.105,16.06,16.105,37
,2009-09-03 23:30,4,16.1,16.15,16.1,16.13,172
,2009-09-04 00:00,4,16.13,16.145,16.125,16.14,52
,2009-09-04 00:30,4,16.145,16.145,16.12,16.12,49
,2009-09-04 01:00,4,16.12,16.12,16.06,16.095,287
,2009-09-04 01:30,4,16.095,16.12,16.05,16.05,293
,2009-09-04 02:00,4,16.05,16.085,16.01,16.015,390
,2009-09-04 02:30,4,16.015,16.015,15.915,15.945,1021
,2009-09-04 03:00,4,15.945,15.97,15.93,15.945,478
,2009-09-04 03:30,4,15.94,15.95,15.87,15.945,519
,2009-09-04 04:00,4,15.95,16.01,15.93,15.93,283
,2009-09-04 04:30,4,15.93,15.965,15.92,15.95,199
,2009-09-04 05:00,4,15.96,15.98,15.955,15.955,72
,2009-09-04 05:30,4,15.955,16.01,15.95,15.965,145
,2009-09-04 06:00,4,15.98,16.07,15.975,16.065,394
,2009-09-04 06:30,4,16.065,16.07,15.98,16.055,491
,2009-09-04 07:00,4,16.05,16.12,16.01,16.085,1294
,2009-09-04 07:30,4,16.08,16.18,16.025,16.075,2392
,2009-09-04 08:00,4,16.08,16.12,15.99,16.015,1912
,2009-09-04 08:30,4,16.015,16.105,15.96,16.04,2063
,2009-09-04 09:00,4,16.045,16.17,16.035,16.04,1500
,2009-09-04 09:30,4,16.045,16.105,15.85,15.95,3015
,2009-09-04 10:00,4,15.955,15.99,15.895,15.985,1121
,2009-09-04 10:30,4,15.985,16.21,15.97,16.2,1995
,2009-09-04 11:00,4,16.205,16.28,16.2,16.245,2321
,2009-09-04 11:30,4,16.245,16.405,16.245,16.31,2295
,2009-09-04 12:00,4,16.315,16.32,16.18,16.265,1131
,2009-09-04 12:30,4,16.26,16.265,16.165,16.2,401
,2009-09-04 13:00,4,16.2,16.235,16.19,16.195,88
,2009-09-04 13:30,4,16.2,16.225,16.18,16.22,89
,2009-09-04 14:00,4,16.225,16.265,16.215,16.24,127
,2009-09-04 14:30,4,16.245,16.29,16.235,16.265,213
,2009-09-04 15:00,4,16.26,16.29,16.255,16.255,39
,2009-09-06 17:00,8,16.28,16.345,16.22,16.3,99
,2009-09-06 17:30,8,16.26,16.29,16.26,16.285,14
,2009-09-06 18:00,8,16.285,16.29,16.26,16.26,6
,2009-09-06 18:30,8,16.27,16.27,16.25,16.255,11
,2009-09-06 19:00,8,16.24,16.24,16.17,16.205,33
,2009-09-06 19:30,8,16.21,16.225,16.2,16.225,6
,2009-09-06 20:00,8,16.2,16.255,16.2,16.25,19
,2009-09-06 20:30,8,16.26,16.26,16.165,16.19,16
,2009-09-06 21:00,8,16.185,16.22,16.18,16.215,23
,2009-09-06 21:30,8,16.21,16.22,16.21,16.215,10
,2009-09-06 22:00,8,16.22,16.225,16.21,16.22,12
,2009-09-06 22:30,8,16.22,16.22,16.21,16.215,5
,2009-09-06 23:00,8,16.215,16.22,16.215,16.22,6
,2009-09-06 23:30,8,16.21,16.25,16.21,16.23,33
,2009-09-07 00:00,8,16.22,16.22,16.205,16.205,16
,2009-09-07 00:30,8,16.21,16.215,16.195,16.205,43
,2009-09-07 01:00,8,16.21,16.335,16.205,16.3,153
,2009-09-07 01:30,8,16.295,16.365,16.255,16.34,207
,2009-09-07 02:00,8,16.34,16.375,16.325,16.35,288
,2009-09-07 02:30,8,16.35,16.37,16.33,16.355,132
,2009-09-07 03:00,8,16.35,16.37,16.335,16.355,126
,2009-09-07 03:30,8,16.36,16.36,16.3,16.315,155
,2009-09-07 04:00,8,16.315,16.325,16.28,16.28,158
,2009-09-07 04:30,8,16.28,16.365,16.265,16.34,231
,2009-09-07 05:00,8,16.345,16.345,16.315,16.335,61
,2009-09-07 05:30,8,16.335,16.345,16.27,16.27,185
,2009-09-07 06:00,8,16.265,16.285,16.225,16.265,254
,2009-09-07 06:30,8,16.27,16.295,16.265,16.29,108
,2009-09-07 07:00,8,16.295,16.32,16.28,16.29,41
,2009-09-07 07:30,8,16.285,16.31,16.285,16.305,99
,2009-09-07 08:00,8,16.3,16.34,16.295,16.3,257
,2009-09-07 08:30,8,16.3,16.35,16.3,16.335,89
,2009-09-07 09:00,8,16.335,16.355,16.3,16.33,85
,2009-09-07 09:30,8,16.33,16.375,16.33,16.37,157
,2009-09-07 10:00,8,16.365,16.375,16.34,16.36,126
,2009-09-07 10:30,8,16.35,16.385,16.35,16.365,98
,2009-09-07 11:00,8,16.365,16.39,16.345,16.37,56
,2009-09-07 11:30,8,16.37,16.395,16.35,16.36,82
,2009-09-07 12:00,8,16.355,16.375,16.35,16.36,57
,2009-09-07 17:00,8,16.375,16.375,16.315,16.35,10
,2009-09-07 17:30,8,16.36,16.38,16.35,16.35,40
,2009-09-07 18:00,8,16.36,16.375,16.36,16.37,22
,2009-09-07 18:30,8,16.36,16.36,16.355,16.36,4
,2009-09-07 19:00,8,16.345,16.475,16.34,16.465,188
,2009-09-07 19:30,8,16.47,16.51,16.435,16.48,233
,2009-09-07 20:00,8,16.475,16.495,16.465,16.465,71
,2009-09-07 20:30,8,16.48,16.48,16.415,16.42,111
,2009-09-07 21:00,8,16.43,16.48,16.41,16.48,47
,2009-09-07 21:30,8,16.48,16.5,16.47,16.48,51
,2009-09-07 22:00,8,16.48,16.51,16.42,16.495,171
,2009-09-07 22:30,8,16.49,16.5,16.475,16.5,23
,2009-09-07 23:00,8,16.505,16.51,16.5,16.5,37
,2009-09-07 23:30,8,16.495,16.55,16.485,16.55,223
,2009-09-08 00:00,8,16.545,16.56,16.54,16.55,180
,2009-09-08 00:30,8,16.545,16.55,16.52,16.54,74
,2009-09-08 01:00,8,16.54,16.725,16.54,16.715,842
,2009-09-08 01:30,8,16.715,16.84,16.705,16.815,723
,2009-09-08 02:00,8,16.815,16.83,16.685,16.695,567
,2009-09-08 02:30,8,16.695,16.86,16.68,16.775,948
,2009-09-08 03:00,8,16.78,16.835,16.775,16.81,409
,2009-09-08 03:30,8,16.8,16.815,16.72,16.74,506
,2009-09-08 04:00,8,16.74,16.81,16.73,16.785,339
,2009-09-08 04:30,8,16.79,16.84,16.74,16.745,342
,2009-09-08 05:00,8,16.745,16.775,16.725,16.735,270
,2009-09-08 05:30,8,16.74,16.77,16.735,16.745,210
,2009-09-08 06:00,8,16.74,16.845,16.74,16.78,562
,2009-09-08 06:30,8,16.785,16.785,16.72,16.73,587
,2009-09-08 07:00,8,16.725,16.735,16.6,16.67,1658
,2009-09-08 07:30,8,16.67,16.76,16.67,16.725,1319
,2009-09-08 08:00,8,16.725,16.765,16.67,16.74,1158
,2009-09-08 08:30,8,16.74,16.745,16.64,16.685,2155
,2009-09-08 09:00,8,16.69,16.745,16.62,16.73,1403
,2009-09-08 09:30,8,16.73,16.78,16.72,16.755,1163
,2009-09-08 10:00,8,16.755,16.795,16.755,16.79,849
,2009-09-08 10:30,8,16.785,16.795,16.52,16.58,2972
,2009-09-08 11:00,8,16.58,16.58,16.445,16.545,2051
,2009-09-08 11:30,8,16.55,16.605,16.48,16.515,908
,2009-09-08 12:00,8,16.51,16.53,16.385,16.495,1846
,2009-09-08 12:30,8,16.49,16.55,16.465,16.52,414
,2009-09-08 13:00,8,16.52,16.52,16.475,16.495,204
,2009-09-08 13:30,8,16.505,16.52,16.45,16.475,145
,2009-09-08 14:00,8,16.465,16.5,16.44,16.49,156
,2009-09-08 14:30,8,16.495,16.53,16.435,16.445,231
,2009-09-08 15:00,8,16.435,16.45,16.415,16.43,81
,2009-09-08 15:30,8,16.43,16.475,16.42,16.445,28
,2009-09-08 16:00,8,16.445,16.51,16.445,16.49,37
,2009-09-08 17:00,9,16.485,16.575,16.485,16.57,69
,2009-09-08 17:30,9,16.575,16.64,16.56,16.57,109
,2009-09-08 18:00,9,16.59,16.75,16.59,16.71,315
,2009-09-08 18:30,9,16.71,16.725,16.65,16.67,77
,2009-09-08 19:00,9,16.65,16.7,16.635,16.685,56
,2009-09-08 19:30,9,16.68,16.69,16.64,16.67,69
,2009-09-08 20:00,9,16.675,16.69,16.63,16.63,52
,2009-09-08 20:30,9,16.645,16.665,16.64,16.64,39
,2009-09-08 21:00,9,16.635,16.635,16.555,16.565,91
,2009-09-08 21:30,9,16.575,16.6,16.57,16.595,47
,2009-09-08 22:00,9,16.595,16.605,16.56,16.58,36
,2009-09-08 22:30,9,16.585,16.595,16.55,16.57,25
,2009-09-08 23:00,9,16.56,16.56,16.525,16.54,40
,2009-09-08 23:30,9,16.545,16.615,16.545,16.6,108
,2009-09-09 00:00,9,16.615,16.65,16.61,16.62,92
,2009-09-09 00:30,9,16.625,16.665,16.625,16.66,96
,2009-09-09 01:00,9,16.66,16.68,16.615,16.63,141
,2009-09-09 01:30,9,16.63,16.65,16.53,16.545,220
,2009-09-09 02:00,9,16.55,16.615,16.515,16.525,307
,2009-09-09 02:30,9,16.535,16.61,16.515,16.585,320
,2009-09-09 03:00,9,16.575,16.6,16.555,16.555,236
,2009-09-09 03:30,9,16.555,16.56,16.395,16.435,1174
,2009-09-09 04:00,9,16.44,16.46,16.31,16.33,965
,2009-09-09 04:30,9,16.34,16.39,16.32,16.385,391
,2009-09-09 05:00,9,16.375,16.38,16.255,16.33,767
,2009-09-09 05:30,9,16.33,16.365,16.285,16.3,264
,2009-09-09 06:00,9,16.3,16.38,16.28,16.35,596
,2009-09-09 06:30,9,16.345,16.54,16.345,16.51,1269
,2009-09-09 07:00,9,16.51,16.6,16.455,16.59,1515
,2009-09-09 07:30,9,16.585,16.645,16.45,16.52,2102
,2009-09-09 08:00,9,16.515,16.63,16.49,16.57,1178
,2009-09-09 08:30,9,16.565,16.615,16.49,16.59,2121
,2009-09-09 09:00,9,16.585,16.725,16.58,16.645,3028
,2009-09-09 09:30,9,16.645,16.73,16.6,16.655,1826
,2009-09-09 10:00,9,16.665,16.695,16.6,16.63,1143
,2009-09-09 10:30,9,16.63,16.695,16.615,16.64,797
,2009-09-09 11:00,9,16.635,16.66,16.615,16.615,469
,2009-09-09 11:30,9,16.62,16.63,16.495,16.54,1324
,2009-09-09 12:00,9,16.535,16.545,16.44,16.515,1580
,2009-09-09 12:30,9,16.515,16.515,16.445,16.47,456
,2009-09-09 13:00,9,16.47,16.475,16.305,16.36,1402
,2009-09-09 13:30,9,16.36,16.39,16.34,16.365,215
,2009-09-09 14:00,9,16.37,16.41,16.315,16.32,256
,2009-09-09 14:30,9,16.33,16.355,16.27,16.355,548
,2009-09-09 15:00,9,16.35,16.37,16.34,16.35,94
,2009-09-09 15:30,9,16.345,16.38,16.33,16.335,67
,2009-09-09 16:00,9,16.345,16.355,16.34,16.355,4
,2009-09-09 17:00,10,16.355,16.4,16.335,16.335,42
,2009-09-09 17:30,10,16.345,16.39,16.345,16.375,25
,2009-09-09 18:00,10,16.37,16.37,16.365,16.37,9
,2009-09-09 18:30,10,16.375,16.395,16.375,16.395,47
,2009-09-09 19:00,10,16.4,16.43,16.39,16.395,85
,2009-09-09 19:30,10,16.395,16.405,16.38,16.39,27
,2009-09-09 20:00,10,16.395,16.4,16.38,16.39,37
,2009-09-09 20:30,10,16.39,16.415,16.365,16.385,44
,2009-09-09 21:00,10,16.385,16.395,16.38,16.38,14
,2009-09-09 21:30,10,16.38,16.385,16.38,16.385,5
,2009-09-09 22:00,10,16.395,16.42,16.395,16.415,34
,2009-09-09 22:30,10,16.415,16.425,16.41,16.425,17
,2009-09-09 23:00,10,16.425,16.44,16.415,16.425,22
,2009-09-09 23:30,10,16.435,16.49,16.435,16.465,176
,2009-09-10 00:00,10,16.465,16.475,16.45,16.46,47
,2009-09-10 00:30,10,16.46,16.495,16.445,16.49,92
,2009-09-10 01:00,10,16.49,16.565,16.49,16.545,308
,2009-09-10 01:30,10,16.54,16.565,16.485,16.49,162
,2009-09-10 02:00,10,16.495,16.525,16.44,16.44,276
,2009-09-10 02:30,10,16.44,16.45,16.38,16.42,429
,2009-09-10 03:00,10,16.42,16.455,16.345,16.36,319
,2009-09-10 03:30,10,16.355,16.395,16.33,16.365,287
,2009-09-10 04:00,10,16.36,16.395,16.345,16.345,160
,2009-09-10 04:30,10,16.35,16.35,16.21,16.25,1346
,2009-09-10 05:00,10,16.245,16.26,16.095,16.19,1671
,2009-09-10 05:30,10,16.19,16.23,16.145,16.19,529
,2009-09-10 06:00,10,16.195,16.195,16.06,16.165,1116
,2009-09-10 06:30,10,16.165,16.28,16.145,16.275,714
,2009-09-10 07:00,10,16.275,16.275,16.185,16.23,1243
,2009-09-10 07:30,10,16.235,16.47,16.235,16.4,2907
,2009-09-10 08:00,10,16.4,16.44,16.32,16.345,1268
,2009-09-10 08:30,10,16.345,16.4,16.305,16.39,2217
,2009-09-10 09:00,10,16.39,16.43,16.37,16.42,1226
,2009-09-10 09:30,10,16.43,16.545,16.42,16.545,1562
,2009-09-10 10:00,10,16.545,16.59,16.455,16.465,1601
,2009-09-10 10:30,10,16.47,16.52,16.44,16.475,781
,2009-09-10 11:00,10,16.475,16.575,16.465,16.535,1128
,2009-09-10 11:30,10,16.535,16.72,16.525,16.67,2102
,2009-09-10 12:00,10,16.675,16.72,16.605,16.625,1243
,2009-09-10 12:30,10,16.63,16.72,16.625,16.7,731
,2009-09-10 13:00,10,16.7,16.71,16.66,16.68,348
,2009-09-10 13:30,10,16.68,16.685,16.65,16.66,172
,2009-09-10 14:00,10,16.655,16.655,16.61,16.64,238
,2009-09-10 14:30,10,16.64,16.7,16.625,16.7,193
,2009-09-10 15:00,10,16.7,16.72,16.68,16.72,76
,2009-09-10 15:30,10,16.71,16.73,16.7,16.71,63
,2009-09-10 16:00,10,16.7,16.725,16.7,16.72,12
,2009-09-10 17:00,11,16.71,16.8,16.645,16.685,187
,2009-09-10 17:30,11,16.69,16.7,16.685,16.695,18
,2009-09-10 18:00,11,16.695,16.73,16.695,16.72,28
,2009-09-10 18:30,11,16.73,16.73,16.705,16.705,15
,2009-09-10 19:00,11,16.72,16.735,16.67,16.7,45
,2009-09-10 19:30,11,16.675,16.69,16.65,16.655,32
,2009-09-10 20:00,11,16.65,16.695,16.65,16.695,52
,2009-09-10 20:30,11,16.695,16.715,16.69,16.7,35
,2009-09-10 21:00,11,16.7,16.775,16.7,16.76,110
,2009-09-10 21:30,11,16.77,16.84,16.765,16.825,213
,2009-09-10 22:00,11,16.815,16.855,16.805,16.835,140
,2009-09-10 22:30,11,16.835,16.885,16.8,16.845,165
,2009-09-10 23:00,11,16.83,16.86,16.83,16.845,84
,2009-09-10 23:30,11,16.835,16.97,16.835,16.925,535
,2009-09-11 00:00,11,16.92,16.95,16.895,16.925,107
,2009-09-11 00:30,11,16.925,16.94,16.885,16.9,179
,2009-09-11 01:00,11,16.92,16.945,16.865,16.9,226
,2009-09-11 01:30,11,16.905,16.905,16.8,16.805,363
,2009-09-11 02:00,11,16.8,16.855,16.765,16.83,441
,2009-09-11 02:30,11,16.835,16.885,16.81,16.86,359
,2009-09-11 03:00,11,16.855,16.88,16.785,16.795,531
,2009-09-11 03:30,11,16.795,16.82,16.75,16.78,442
,2009-09-11 04:00,11,16.78,16.78,16.705,16.73,385
,2009-09-11 04:30,11,16.725,16.835,16.725,16.795,307
,2009-09-11 05:00,11,16.795,16.835,16.795,16.835,188
,2009-09-11 05:30,11,16.84,16.91,16.835,16.88,589
,2009-09-11 06:00,11,16.885,16.925,16.87,16.88,419
,2009-09-11 06:30,11,16.88,16.915,16.845,16.905,456
,2009-09-11 07:00,11,16.905,16.905,16.785,16.8,912
,2009-09-11 07:30,11,16.79,16.925,16.79,16.855,1846
,2009-09-11 08:00,11,16.85,17.015,16.845,16.94,2580
,2009-09-11 08:30,11,16.94,17.005,16.87,16.93,2511
,2009-09-11 09:00,11,16.93,16.94,16.845,16.905,1498
,2009-09-11 09:30,11,16.91,16.965,16.9,16.935,902
,2009-09-11 10:00,11,16.93,16.945,16.81,16.815,1314
,2009-09-11 10:30,11,16.815,16.835,16.775,16.82,1249
,2009-09-11 11:00,11,16.815,16.855,16.685,16.705,1199
,2009-09-11 11:30,11,16.695,16.75,16.65,16.72,1357
,2009-09-11 12:00,11,16.72,16.765,16.675,16.71,1498
,2009-09-11 12:30,11,16.705,16.785,16.7,16.735,543
,2009-09-11 13:00,11,16.73,16.79,16.73,16.785,172
,2009-09-11 13:30,11,16.79,16.81,16.785,16.795,178
,2009-09-11 14:00,11,16.79,16.83,16.785,16.82,140
,2009-09-11 14:30,11,16.825,16.845,16.79,16.8,191
,2009-09-11 15:00,11,16.79,16.895,16.74,16.795,123
,2009-09-11 15:30,11,16.815,16.82,16.77,16.77,23
,2009-09-11 16:00,11,16.77,16.82,16.75,16.82,14
,2009-09-13 17:00,14,16.785,16.825,16.745,16.755,65
,2009-09-13 17:30,14,16.755,16.765,16.75,16.755,17
,2009-09-13 18:00,14,16.765,16.825,16.755,16.815,38
,2009-09-13 18:30,14,16.81,16.845,16.785,16.83,81
,2009-09-13 19:00,14,16.84,16.84,16.75,16.75,134
,2009-09-13 19:30,14,16.75,16.755,16.725,16.74,163
,2009-09-13 20:00,14,16.745,16.745,16.695,16.71,204
,2009-09-13 20:30,14,16.7,16.7,16.67,16.67,239
,2009-09-13 21:00,14,16.67,16.695,16.66,16.665,62
,2009-09-13 21:30,14,16.675,16.675,16.515,16.535,299
,2009-09-13 22:00,14,16.545,16.57,16.52,16.57,130
,2009-09-13 22:30,14,16.565,16.645,16.565,16.6,60
,2009-09-13 23:00,14,16.605,16.63,16.59,16.6,27
,2009-09-13 23:30,14,16.61,16.64,16.53,16.53,172
,2009-09-14 00:00,14,16.54,16.575,16.495,16.5,246
,2009-09-14 00:30,14,16.5,16.51,16.46,16.47,224
,2009-09-14 01:00,14,16.48,16.52,16.395,16.395,447
,2009-09-14 01:30,14,16.4,16.47,16.355,16.435,529
,2009-09-14 02:00,14,16.435,16.48,16.43,16.475,278
,2009-09-14 02:30,14,16.475,16.5,16.455,16.46,311
,2009-09-14 03:00,14,16.47,16.47,16.405,16.425,332
,2009-09-14 03:30,14,16.41,16.435,16.355,16.425,557
,2009-09-14 04:00,14,16.42,16.42,16.32,16.36,466
,2009-09-14 04:30,14,16.37,16.385,16.34,16.385,184
,2009-09-14 05:00,14,16.385,16.44,16.36,16.43,299
,2009-09-14 05:30,14,16.425,16.455,16.41,16.42,260
,2009-09-14 06:00,14,16.425,16.445,16.36,16.425,472
,2009-09-14 06:30,14,16.425,16.485,16.395,16.48,385
,2009-09-14 07:00,14,16.48,16.57,16.45,16.55,1282
,2009-09-14 07:30,14,16.555,16.56,16.495,16.525,783
,2009-09-14 08:00,14,16.535,16.63,16.495,16.6,1030
,2009-09-14 08:30,14,16.605,16.655,16.55,16.605,2037
,2009-09-14 09:00,14,16.61,16.65,16.51,16.525,1730
,2009-09-14 09:30,14,16.525,16.64,16.515,16.57,1410
,2009-09-14 10:00,14,16.57,16.615,16.56,16.59,628
,2009-09-14 10:30,14,16.59,16.615,16.56,16.57,607
,2009-09-14 11:00,14,16.57,16.635,16.57,16.635,252
,2009-09-14 11:30,14,16.63,16.695,16.61,16.645,877
,2009-09-14 12:00,14,16.645,16.65,16.6,16.62,633
,2009-09-14 12:30,14,16.62,16.625,16.57,16.575,337
,2009-09-14 13:00,14,16.565,16.62,16.535,16.615,373
,2009-09-14 13:30,14,16.62,16.63,16.565,16.565,111
,2009-09-14 14:00,14,16.565,16.575,16.535,16.55,147
,2009-09-14 14:30,14,16.56,16.615,16.54,16.61,167
,2009-09-14 15:00,14,16.595,16.6,16.56,16.58,115
,2009-09-14 15:30,14,16.58,16.58,16.56,16.58,24
,2009-09-14 16:00,14,16.585,16.595,16.575,16.595,7
,2009-09-14 17:00,15,16.57,16.6,16.55,16.58,44
,2009-09-14 17:30,15,16.575,16.58,16.555,16.58,14
,2009-09-14 18:00,15,16.57,16.585,16.555,16.585,12
,2009-09-14 18:30,15,16.575,16.605,16.57,16.605,12
,2009-09-14 19:00,15,16.6,16.735,16.6,16.7,180
,2009-09-14 19:30,15,16.7,16.705,16.67,16.68,39
,2009-09-14 20:00,15,16.67,16.685,16.62,16.685,47
,2009-09-14 20:30,15,16.685,16.685,16.66,16.675,63
,2009-09-14 21:00,15,16.67,16.68,16.65,16.65,36
,2009-09-14 21:30,15,16.645,16.67,16.615,16.665,37
,2009-09-14 22:00,15,16.665,16.665,16.62,16.64,36
,2009-09-14 22:30,15,16.64,16.64,16.625,16.63,4
,2009-09-14 23:00,15,16.65,16.665,16.635,16.655,15
,2009-09-14 23:30,15,16.655,16.665,16.63,16.655,49
,2009-09-15 00:00,15,16.655,16.655,16.635,16.64,47
,2009-09-15 00:30,15,16.63,16.64,16.61,16.63,40
,2009-09-15 01:00,15,16.625,16.63,16.555,16.57,162
,2009-09-15 01:30,15,16.565,16.57,16.485,16.485,273
,2009-09-15 02:00,15,16.48,16.56,16.48,16.555,192
,2009-09-15 02:30,15,16.555,16.555,16.505,16.53,178
,2009-09-15 03:00,15,16.53,16.575,16.52,16.57,147
,2009-09-15 03:30,15,16.575,16.63,16.54,16.595,311
,2009-09-15 04:00,15,16.59,16.59,16.475,16.505,466
,2009-09-15 04:30,15,16.5,16.54,16.44,16.46,463
,2009-09-15 05:00,15,16.46,16.54,16.455,16.52,230
,2009-09-15 05:30,15,16.515,16.57,16.5,16.54,307
,2009-09-15 06:00,15,16.54,16.55,16.485,16.495,245
,2009-09-15 06:30,15,16.49,16.545,16.48,16.535,192
,2009-09-15 07:00,15,16.54,16.585,16.505,16.58,353
,2009-09-15 07:30,15,16.585,16.66,16.51,16.585,2307
,2009-09-15 08:00,15,16.585,16.65,16.55,16.6,1121
,2009-09-15 08:30,15,16.6,16.785,16.595,16.7,3317
,2009-09-15 09:00,15,16.695,16.745,16.635,16.74,1744
,2009-09-15 09:30,15,16.735,16.83,16.73,16.83,1741
,2009-09-15 10:00,15,16.83,16.975,16.825,16.895,2929
,2009-09-15 10:30,15,16.895,16.96,16.865,16.885,1140
,2009-09-15 11:00,15,16.895,16.95,16.885,16.905,731
,2009-09-15 11:30,15,16.91,16.95,16.86,16.945,707
,2009-09-15 12:00,15,16.95,17.02,16.93,16.965,1862
,2009-09-15 12:30,15,16.97,17.08,16.965,17.08,980
,2009-09-15 13:00,15,17.08,17.08,16.98,17.025,506
,2009-09-15 13:30,15,17.02,17.02,16.98,17.02,164
,2009-09-15 14:00,15,17.025,17.07,17,17.065,219
,2009-09-15 14:30,15,17.07,17.07,17.005,17.06,175
,2009-09-15 15:00,15,17.06,17.065,17.03,17.05,49
,2009-09-15 15:30,15,17.03,17.075,17.03,17.07,50
,2009-09-15 16:00,15,17.065,17.075,17.035,17.045,20
,2009-09-15 17:00,16,17.045,17.095,17.04,17.09,109
,2009-09-15 17:30,16,17.09,17.1,17.065,17.065,27
,2009-09-15 18:00,16,17.07,17.1,17.055,17.1,63
,2009-09-15 18:30,16,17.095,17.095,17.035,17.035,87
,2009-09-15 19:00,16,17.065,17.12,17.05,17.1,67
,2009-09-15 19:30,16,17.095,17.14,17.08,17.13,82
,2009-09-15 20:00,16,17.13,17.16,17.085,17.085,125
,2009-09-15 20:30,16,17.09,17.12,17.085,17.09,22
,2009-09-15 21:00,16,17.09,17.09,17.07,17.08,36
,2009-09-15 21:30,16,17.085,17.085,17.065,17.08,22
,2009-09-15 22:00,16,17.08,17.095,17.07,17.095,19
,2009-09-15 22:30,16,17.09,17.13,17.08,17.11,35
,2009-09-15 23:00,16,17.12,17.14,17.11,17.14,74
,2009-09-15 23:30,16,17.135,17.14,17.1,17.12,154
,2009-09-16 00:00,16,17.13,17.23,17.125,17.215,401
,2009-09-16 00:30,16,17.215,17.3,17.19,17.3,768
,2009-09-16 01:00,16,17.28,17.32,17.235,17.245,383
,2009-09-16 01:30,16,17.25,17.345,17.24,17.315,529
,2009-09-16 02:00,16,17.315,17.355,17.28,17.32,716
,2009-09-16 02:30,16,17.32,17.32,17.26,17.295,322
,2009-09-16 03:00,16,17.3,17.31,17.225,17.27,339
,2009-09-16 03:30,16,17.275,17.285,17.245,17.285,259
,2009-09-16 04:00,16,17.28,17.35,17.265,17.325,394
,2009-09-16 04:30,16,17.325,17.37,17.27,17.345,557
,2009-09-16 05:00,16,17.345,17.355,17.295,17.33,265
,2009-09-16 05:30,16,17.33,17.335,17.29,17.31,201
,2009-09-16 06:00,16,17.31,17.37,17.31,17.34,576
,2009-09-16 06:30,16,17.34,17.365,17.3,17.32,444
,2009-09-16 07:00,16,17.325,17.33,17.255,17.305,1214
,2009-09-16 07:30,16,17.3,17.355,17.225,17.335,1940
,2009-09-16 08:00,16,17.335,17.415,17.3,17.36,2059
,2009-09-16 08:30,16,17.365,17.375,17.27,17.33,2164
,2009-09-16 09:00,16,17.335,17.345,17.26,17.28,1103
,2009-09-16 09:30,16,17.285,17.395,17.275,17.38,1766
,2009-09-16 10:00,16,17.385,17.4,17.325,17.325,1046
,2009-09-16 10:30,16,17.325,17.405,17.325,17.385,695
,2009-09-16 11:00,16,17.39,17.58,17.38,17.44,2830
,2009-09-16 11:30,16,17.435,17.455,17.38,17.38,1039
,2009-09-16 12:00,16,17.38,17.45,17.37,17.425,1291
,2009-09-16 12:30,16,17.425,17.44,17.4,17.41,342
,2009-09-16 13:00,16,17.41,17.43,17.39,17.42,256
,2009-09-16 13:30,16,17.42,17.43,17.37,17.39,322
,2009-09-16 14:00,16,17.385,17.425,17.38,17.42,160
,2009-09-16 14:30,16,17.42,17.44,17.385,17.435,252
,2009-09-16 15:00,16,17.435,17.46,17.42,17.42,166
,2009-09-16 15:30,16,17.42,17.435,17.415,17.42,13
,2009-09-16 16:00,16,17.415,17.44,17.415,17.44,18
,2009-09-16 17:00,17,17.425,17.455,17.42,17.45,38
,2009-09-16 17:30,17,17.44,17.45,17.39,17.42,57
,2009-09-16 18:00,17,17.415,17.43,17.385,17.385,18
,2009-09-16 18:30,17,17.41,17.43,17.385,17.405,28
,2009-09-16 19:00,17,17.415,17.44,17.405,17.425,42
,2009-09-16 19:30,17,17.42,17.47,17.415,17.425,68
,2009-09-16 20:00,17,17.43,17.48,17.43,17.475,52
,2009-09-16 20:30,17,17.475,17.51,17.475,17.485,69
,2009-09-16 21:00,17,17.495,17.515,17.48,17.48,82
,2009-09-16 21:30,17,17.48,17.495,17.465,17.495,36
,2009-09-16 22:00,17,17.5,17.5,17.48,17.5,16
,2009-09-16 22:30,17,17.505,17.57,17.5,17.54,166
,2009-09-16 23:00,17,17.565,17.575,17.53,17.545,55
,2009-09-16 23:30,17,17.55,17.565,17.525,17.545,126
,2009-09-17 00:00,17,17.54,17.58,17.53,17.58,107
,2009-09-17 00:30,17,17.585,17.69,17.55,17.66,560
,2009-09-17 01:00,17,17.645,17.68,17.635,17.66,216
,2009-09-17 01:30,17,17.66,17.685,17.63,17.65,410
,2009-09-17 02:00,17,17.65,17.675,17.475,17.515,829
,2009-09-17 02:30,17,17.51,17.55,17.5,17.54,232
,2009-09-17 03:00,17,17.55,17.595,17.53,17.58,397
,2009-09-17 03:30,17,17.575,17.575,17.545,17.545,102
,2009-09-17 04:00,17,17.55,17.565,17.52,17.55,187
,2009-09-17 04:30,17,17.545,17.57,17.495,17.505,271
,2009-09-17 05:00,17,17.5,17.5,17.285,17.39,1304
,2009-09-17 05:30,17,17.39,17.455,17.365,17.4,426
,2009-09-17 06:00,17,17.41,17.425,17.34,17.395,551
,2009-09-17 06:30,17,17.395,17.455,17.33,17.36,838
,2009-09-17 07:00,17,17.36,17.48,17.35,17.435,1037
,2009-09-17 07:30,17,17.44,17.49,17.365,17.39,1785
,2009-09-17 08:00,17,17.39,17.43,17.295,17.41,1663
,2009-09-17 08:30,17,17.415,17.515,17.41,17.49,1852
,2009-09-17 09:00,17,17.49,17.52,17.42,17.435,1595
,2009-09-17 09:30,17,17.44,17.565,17.43,17.5,1569
,2009-09-17 10:00,17,17.51,17.515,17.455,17.47,926
,2009-09-17 10:30,17,17.48,17.525,17.365,17.4,1603
,2009-09-17 11:00,17,17.4,17.435,17.295,17.39,1632
,2009-09-17 11:30,17,17.385,17.39,17.21,17.23,2143
,2009-09-17 12:00,17,17.23,17.38,17.215,17.255,1675
,2009-09-17 12:30,17,17.25,17.29,17.225,17.285,484
,2009-09-17 13:00,17,17.285,17.35,17.27,17.33,461
,2009-09-17 13:30,17,17.335,17.38,17.32,17.35,232
,2009-09-17 14:00,17,17.36,17.375,17.34,17.34,165
,2009-09-17 14:30,17,17.35,17.35,17.26,17.26,190
,2009-09-17 15:00,17,17.265,17.285,17.255,17.265,47
,2009-09-17 15:30,17,17.275,17.295,17.27,17.295,29
,2009-09-17 16:00,17,17.29,17.29,17.24,17.25,63
,2009-09-17 17:00,18,17.29,17.305,17.26,17.305,32
,2009-09-17 17:30,18,17.295,17.325,17.295,17.325,14
,2009-09-17 18:00,18,17.31,17.375,17.31,17.375,62
,2009-09-17 18:30,18,17.375,17.4,17.32,17.35,66
,2009-09-17 19:00,18,17.34,17.37,17.34,17.36,29
,2009-09-17 19:30,18,17.36,17.36,17.32,17.32,43
,2009-09-17 20:00,18,17.31,17.325,17.15,17.2,378
,2009-09-17 20:30,18,17.2,17.23,17.115,17.13,168
,2009-09-17 21:00,18,17.125,17.18,17.115,17.18,142
,2009-09-17 21:30,18,17.185,17.21,17.175,17.175,53
,2009-09-17 22:00,18,17.185,17.23,17.165,17.22,55
,2009-09-17 22:30,18,17.215,17.225,17.21,17.225,12
,2009-09-17 23:00,18,17.215,17.235,17.19,17.235,39
,2009-09-17 23:30,18,17.23,17.3,17.23,17.29,77
,2009-09-18 00:00,18,17.29,17.29,17.255,17.28,31
,2009-09-18 00:30,18,17.275,17.305,17.255,17.255,72
,2009-09-18 01:00,18,17.255,17.26,17.19,17.25,299
,2009-09-18 01:30,18,17.25,17.26,17.15,17.165,381
,2009-09-18 02:00,18,17.17,17.22,17.155,17.19,283
,2009-09-18 02:30,18,17.18,17.2,17.065,17.08,773
,2009-09-18 03:00,18,17.08,17.115,17.065,17.095,680
,2009-09-18 03:30,18,17.09,17.165,17.075,17.165,270
,2009-09-18 04:00,18,17.155,17.185,17.125,17.175,196
,2009-09-18 04:30,18,17.18,17.235,17.175,17.195,380
,2009-09-18 05:00,18,17.21,17.255,17.205,17.21,226
,2009-09-18 05:30,18,17.215,17.22,17.15,17.15,221
,2009-09-18 06:00,18,17.16,17.2,17.14,17.2,488
,2009-09-18 06:30,18,17.195,17.21,17.11,17.14,551
,2009-09-18 07:00,18,17.145,17.21,17.135,17.185,729
,2009-09-18 07:30,18,17.18,17.305,17.18,17.24,1619
,2009-09-18 08:00,18,17.245,17.31,17.16,17.25,1240
,2009-09-18 08:30,18,17.25,17.27,17.115,17.155,1782
,2009-09-18 09:00,18,17.15,17.165,17.03,17.12,3260
,2009-09-18 09:30,18,17.125,17.175,17.09,17.145,1384
,2009-09-18 10:00,18,17.16,17.205,17.12,17.18,1094
,2009-09-18 10:30,18,17.185,17.185,17.095,17.095,817
,2009-09-18 11:00,18,17.1,17.18,17.065,17.12,1460
,2009-09-18 11:30,18,17.115,17.17,17.01,17.07,1897
,2009-09-18 12:00,18,17.075,17.09,17.035,17.065,956
,2009-09-18 12:30,18,17.065,17.1,17.05,17.07,410
,2009-09-18 13:00,18,17.065,17.1,17.055,17.075,248
,2009-09-18 13:30,18,17.075,17.08,17.03,17.055,231
,2009-09-18 14:00,18,17.055,17.065,17.04,17.055,128
,2009-09-18 14:30,18,17.06,17.06,17.005,17.01,328
,2009-09-18 15:00,18,17.01,17.04,16.92,17.005,369
,2009-09-18 15:30,18,17.01,17.04,17.005,17.035,32
,2009-09-18 16:00,18,17.04,17.04,17.015,17.025,13
,2009-09-20 17:00,21,16.95,16.985,16.75,16.82,469
,2009-09-20 17:30,21,16.825,16.895,16.81,16.815,70
,2009-09-20 18:00,21,16.825,16.87,16.81,16.845,45
,2009-09-20 18:30,21,16.84,16.885,16.825,16.84,85
,2009-09-20 19:00,21,16.84,16.95,16.84,16.94,104
,2009-09-20 19:30,21,16.93,16.93,16.805,16.82,163
,2009-09-20 20:00,21,16.815,16.85,16.795,16.82,73
,2009-09-20 20:30,21,16.82,16.83,16.79,16.8,57
,2009-09-20 21:00,21,16.8,16.82,16.8,16.82,20
,2009-09-20 21:30,21,16.805,16.805,16.755,16.79,109
,2009-09-20 22:00,21,16.8,16.8,16.54,16.58,669
,2009-09-20 22:30,21,16.6,16.615,16.525,16.605,345
,2009-09-20 23:00,21,16.595,16.665,16.59,16.66,93
,2009-09-20 23:30,21,16.655,16.67,16.62,16.66,54
,2009-09-21 00:00,21,16.66,16.665,16.59,16.6,120
,2009-09-21 00:30,21,16.6,16.625,16.57,16.585,117
,2009-09-21 01:00,21,16.595,16.65,16.57,16.635,182
,2009-09-21 01:30,21,16.63,16.715,16.58,16.695,272
,2009-09-21 02:00,21,16.675,16.7,16.635,16.67,269
,2009-09-21 02:30,21,16.66,16.66,16.55,16.605,487
,2009-09-21 03:00,21,16.605,16.675,16.59,16.675,262
,2009-09-21 03:30,21,16.675,16.705,16.64,16.645,255
,2009-09-21 04:00,21,16.65,16.655,16.625,16.63,100
,2009-09-21 04:30,21,16.63,16.64,16.61,16.625,96
,2009-09-21 05:00,21,16.625,16.74,16.625,16.71,318
,2009-09-21 05:30,21,16.7,16.73,16.69,16.73,174
,2009-09-21 06:00,21,16.725,16.795,16.69,16.78,794
,2009-09-21 06:30,21,16.785,16.82,16.735,16.765,742
,2009-09-21 07:00,21,16.77,16.77,16.635,16.725,1613
,2009-09-21 07:30,21,16.72,16.785,16.68,16.765,1129
,2009-09-21 08:00,21,16.765,16.79,16.66,16.76,1366
,2009-09-21 08:30,21,16.765,16.765,16.66,16.69,1663
,2009-09-21 09:00,21,16.69,16.745,16.655,16.74,1166
,2009-09-21 09:30,21,16.745,16.885,16.72,16.855,2072
,2009-09-21 10:00,21,16.85,16.97,16.84,16.93,2007
,2009-09-21 10:30,21,16.93,16.975,16.91,16.94,883
,2009-09-21 11:00,21,16.945,16.95,16.87,16.87,614
,2009-09-21 11:30,21,16.865,16.94,16.855,16.865,1230
,2009-09-21 12:00,21,16.86,16.895,16.84,16.89,935
,2009-09-21 12:30,21,16.89,16.91,16.87,16.88,319
,2009-09-21 13:00,21,16.885,16.895,16.85,16.895,333
,2009-09-21 13:30,21,16.895,16.895,16.86,16.865,279
,2009-09-21 14:00,21,16.86,16.885,16.855,16.87,173
,2009-09-21 14:30,21,16.87,16.88,16.84,16.845,152
,2009-09-21 15:00,21,16.845,16.87,16.845,16.865,42
,2009-09-21 15:30,21,16.86,16.87,16.855,16.855,35
,2009-09-21 16:00,21,16.86,16.875,16.85,16.85,12
,2009-09-21 17:00,22,16.865,16.865,16.84,16.84,16
,2009-09-21 17:30,22,16.835,16.84,16.83,16.835,20
,2009-09-21 18:00,22,16.84,16.895,16.835,16.885,29
,2009-09-21 18:30,22,16.885,16.89,16.87,16.885,41
,2009-09-21 19:00,22,16.87,16.89,16.86,16.87,37
,2009-09-21 19:30,22,16.87,16.9,16.845,16.865,50
,2009-09-21 20:00,22,16.87,16.885,16.87,16.885,37
,2009-09-21 20:30,22,16.885,16.9,16.87,16.89,38
,2009-09-21 21:00,22,16.89,16.92,16.885,16.905,32
,2009-09-21 21:30,22,16.91,16.935,16.91,16.93,43
,2009-09-21 22:00,22,16.935,16.975,16.92,16.975,77
,2009-09-21 22:30,22,16.975,17.02,16.96,17.02,167
,2009-09-21 23:00,22,17.025,17.025,16.97,16.97,65
,2009-09-21 23:30,22,16.99,17.005,16.965,16.995,111
,2009-09-22 00:00,22,16.995,17.02,16.99,17.01,60
,2009-09-22 00:30,22,17,17.005,16.965,16.99,55
,2009-09-22 01:00,22,16.98,17.025,16.965,17.015,67
,2009-09-22 01:30,22,17.02,17.1,17.02,17.085,366
,2009-09-22 02:00,22,17.08,17.24,17.035,17.21,841
,2009-09-22 02:30,22,17.21,17.24,17.175,17.21,444
,2009-09-22 03:00,22,17.21,17.25,17.18,17.21,419
,2009-09-22 03:30,22,17.21,17.225,17.145,17.17,371
,2009-09-22 04:00,22,17.17,17.17,17.095,17.13,535
,2009-09-22 04:30,22,17.13,17.28,17.125,17.275,608
,2009-09-22 05:00,22,17.275,17.345,17.25,17.255,754
,2009-09-22 05:30,22,17.25,17.285,17.23,17.25,498
,2009-09-22 06:00,22,17.26,17.34,17.255,17.295,817
,2009-09-22 06:30,22,17.295,17.3,17.26,17.27,342
,2009-09-22 07:00,22,17.275,17.325,17.255,17.295,967
,2009-09-22 07:30,22,17.295,17.32,17.235,17.245,1196
,2009-09-22 08:00,22,17.255,17.305,17.22,17.26,1218
,2009-09-22 08:30,22,17.26,17.26,17.17,17.19,2116
,2009-09-22 09:00,22,17.185,17.24,17.16,17.165,1458
,2009-09-22 09:30,22,17.17,17.235,17.125,17.2,1413
,2009-09-22 10:00,22,17.205,17.26,17.185,17.19,891
,2009-09-22 10:30,22,17.195,17.2,17.14,17.165,766
,2009-09-22 11:00,22,17.175,17.215,17.165,17.195,420
,2009-09-22 11:30,22,17.19,17.21,17.17,17.175,490
,2009-09-22 12:00,22,17.18,17.185,17.1,17.135,1401
,2009-09-22 12:30,22,17.135,17.135,17.09,17.105,741
,2009-09-22 13:00,22,17.1,17.145,17.1,17.13,185
,2009-09-22 13:30,22,17.135,17.135,17.1,17.115,224
,2009-09-22 14:00,22,17.115,17.12,17.095,17.12,105
,2009-09-22 14:30,22,17.12,17.185,17.115,17.185,298
,2009-09-22 15:00,22,17.185,17.185,17.115,17.155,60
,2009-09-22 15:30,22,17.17,17.17,17.15,17.165,23
,2009-09-22 16:00,22,17.16,17.17,17.155,17.155,17
,2009-09-22 17:00,23,17.155,17.21,17.155,17.195,46
,2009-09-22 17:30,23,17.19,17.21,17.18,17.195,50
,2009-09-22 18:00,23,17.19,17.29,17.185,17.25,189
,2009-09-22 18:30,23,17.245,17.26,17.215,17.25,67
,2009-09-22 19:00,23,17.23,17.25,17.18,17.18,52
,2009-09-22 19:30,23,17.205,17.205,17.14,17.175,86
,2009-09-22 20:00,23,17.2,17.2,17.155,17.155,64
,2009-09-22 20:30,23,17.15,17.19,17.125,17.15,160
,2009-09-22 21:00,23,17.15,17.16,17.12,17.155,73
,2009-09-22 21:30,23,17.155,17.24,17.155,17.24,144
,2009-09-22 22:00,23,17.24,17.24,17.195,17.23,57
,2009-09-22 22:30,23,17.23,17.23,17.2,17.21,45
,2009-09-22 23:00,23,17.205,17.215,17.205,17.215,14
,2009-09-22 23:30,23,17.21,17.26,17.2,17.26,93
,2009-09-23 00:00,23,17.26,17.27,17.22,17.225,70
,2009-09-23 00:30,23,17.22,17.235,17.19,17.19,75
,2009-09-23 01:00,23,17.195,17.195,17.13,17.15,303
,2009-09-23 01:30,23,17.155,17.16,17.105,17.11,286
,2009-09-23 02:00,23,17.115,17.2,17.11,17.17,358
,2009-09-23 02:30,23,17.165,17.245,17.165,17.23,487
,2009-09-23 03:00,23,17.235,17.24,17.19,17.195,96
,2009-09-23 03:30,23,17.205,17.23,17.185,17.2,209
,2009-09-23 04:00,23,17.21,17.215,17.185,17.185,103
,2009-09-23 04:30,23,17.185,17.21,17.11,17.135,418
,2009-09-23 05:00,23,17.14,17.14,17.02,17.04,980
,2009-09-23 05:30,23,17.045,17.105,17.04,17.09,616
,2009-09-23 06:00,23,17.085,17.16,17.08,17.135,712
,2009-09-23 06:30,23,17.14,17.18,17.135,17.18,435
,2009-09-23 07:00,23,17.17,17.19,17.075,17.095,747
,2009-09-23 07:30,23,17.095,17.11,17.03,17.09,1157
,2009-09-23 08:00,23,17.095,17.11,16.975,16.99,1583
,2009-09-23 08:30,23,16.99,17.05,16.955,16.96,2150
,2009-09-23 09:00,23,16.96,17,16.925,16.935,1657
,2009-09-23 09:30,23,16.935,16.945,16.72,16.84,3700
,2009-09-23 10:00,23,16.84,16.84,16.735,16.82,1894
,2009-09-23 10:30,23,16.815,16.855,16.76,16.85,1396
,2009-09-23 11:00,23,16.845,16.955,16.845,16.93,1157
,2009-09-23 11:30,23,16.925,16.96,16.9,16.91,528
,2009-09-23 12:00,23,16.91,16.93,16.9,16.93,588
,2009-09-23 12:30,23,16.93,17.015,16.92,16.99,771
,2009-09-23 13:00,23,16.985,17.11,16.915,17.045,1074
,2009-09-23 13:30,23,17.035,17.09,16.97,17,652
,2009-09-23 14:00,23,16.985,17.05,16.93,16.93,434
,2009-09-23 14:30,23,16.935,16.945,16.81,16.86,748
,2009-09-23 15:00,23,16.86,16.895,16.85,16.88,167
,2009-09-23 15:30,23,16.86,16.89,16.85,16.855,53
,2009-09-23 16:00,23,16.85,16.86,16.775,16.805,179
,2009-09-23 17:00,24,16.8,16.815,16.755,16.815,93
,2009-09-23 17:30,24,16.815,16.815,16.78,16.805,32
,2009-09-23 18:00,24,16.805,16.83,16.8,16.83,34
,2009-09-23 18:30,24,16.81,16.855,16.795,16.835,135
,2009-09-23 19:00,24,16.84,16.88,16.84,16.875,80
,2009-09-23 19:30,24,16.875,16.89,16.86,16.89,83
,2009-09-23 20:00,24,16.89,16.91,16.86,16.87,52
,2009-09-23 20:30,24,16.86,16.865,16.83,16.86,33
,2009-09-23 21:00,24,16.86,16.86,16.83,16.84,18
,2009-09-23 21:30,24,16.83,16.84,16.76,16.77,103
,2009-09-23 22:00,24,16.775,16.78,16.765,16.78,34
,2009-09-23 22:30,24,16.79,16.8,16.785,16.795,23
,2009-09-23 23:00,24,16.8,16.8,16.77,16.775,54
,2009-09-23 23:30,24,16.785,16.81,16.765,16.795,124
,2009-09-24 00:00,24,16.785,16.835,16.77,16.835,94
,2009-09-24 00:30,24,16.815,16.87,16.815,16.855,119
,2009-09-24 01:00,24,16.855,16.885,16.84,16.875,128
,2009-09-24 01:30,24,16.88,16.95,16.875,16.93,518
,2009-09-24 02:00,24,16.93,16.935,16.895,16.91,265
,2009-09-24 02:30,24,16.915,16.92,16.87,16.895,241
,2009-09-24 03:00,24,16.88,16.88,16.64,16.645,1672
,2009-09-24 03:30,24,16.65,16.755,16.65,16.735,404
,2009-09-24 04:00,24,16.73,16.84,16.705,16.83,710
,2009-09-24 04:30,24,16.83,16.865,16.79,16.83,347
,2009-09-24 05:00,24,16.84,16.845,16.81,16.84,154
,2009-09-24 05:30,24,16.84,16.88,16.81,16.84,300
,2009-09-24 06:00,24,16.84,16.85,16.785,16.82,474
,2009-09-24 06:30,24,16.82,16.87,16.8,16.86,198
,2009-09-24 07:00,24,16.865,17.03,16.84,16.965,2285
,2009-09-24 07:30,24,16.965,17.045,16.93,16.97,1693
,2009-09-24 08:00,24,16.97,16.99,16.87,16.87,845
,2009-09-24 08:30,24,16.875,16.91,16.775,16.8,2420
,2009-09-24 09:00,24,16.795,16.795,16.37,16.46,8050
,2009-09-24 09:30,24,16.46,16.49,16.265,16.385,5251
,2009-09-24 10:00,24,16.385,16.42,16.3,16.36,2267
,2009-09-24 10:30,24,16.365,16.38,16.28,16.305,1840
,2009-09-24 11:00,24,16.31,16.375,16.295,16.335,820
,2009-09-24 11:30,24,16.34,16.365,16.285,16.305,997
,2009-09-24 12:00,24,16.305,16.365,16.29,16.355,1101
,2009-09-24 12:30,24,16.35,16.385,16.185,16.245,1429
,2009-09-24 13:00,24,16.25,16.305,16.245,16.305,513
,2009-09-24 13:30,24,16.305,16.33,16.26,16.31,461
,2009-09-24 14:00,24,16.31,16.34,16.3,16.315,210
,2009-09-24 14:30,24,16.315,16.34,16.29,16.295,300
,2009-09-24 15:00,24,16.285,16.295,16.265,16.27,56
,2009-09-24 15:30,24,16.27,16.28,16.255,16.28,55
,2009-09-24 16:00,24,16.285,16.285,16.23,16.245,64
,2009-09-24 17:00,25,16.27,16.27,16.17,16.19,239
,2009-09-24 17:30,25,16.2,16.2,16.125,16.15,117
,2009-09-24 18:00,25,16.15,16.18,16.135,16.165,58
,2009-09-24 18:30,25,16.16,16.16,16.08,16.12,351
,2009-09-24 19:00,25,16.125,16.235,16.125,16.14,128
,2009-09-24 19:30,25,16.16,16.2,16.16,16.18,113
,2009-09-24 20:00,25,16.19,16.205,16.165,16.205,55
,2009-09-24 20:30,25,16.2,16.24,16.2,16.215,66
,2009-09-24 21:00,25,16.22,16.245,16.19,16.19,78
,2009-09-24 21:30,25,16.21,16.25,16.15,16.225,135
,2009-09-24 22:00,25,16.225,16.23,16.195,16.21,40
,2009-09-24 22:30,25,16.2,16.225,16.2,16.22,26
,2009-09-24 23:00,25,16.23,16.245,16.22,16.24,40
,2009-09-24 23:30,25,16.245,16.33,16.245,16.32,377
,2009-09-25 00:00,25,16.32,16.33,16.26,16.275,178
,2009-09-25 00:30,25,16.27,16.305,16.215,16.29,149
,2009-09-25 01:00,25,16.285,16.325,16.28,16.305,139
,2009-09-25 01:30,25,16.31,16.32,16.195,16.205,304
,2009-09-25 02:00,25,16.2,16.2,16.11,16.18,490
,2009-09-25 02:30,25,16.19,16.255,16.155,16.245,338
,2009-09-25 03:00,25,16.235,16.235,16.18,16.22,115
,2009-09-25 03:30,25,16.225,16.265,16.225,16.23,146
,2009-09-25 04:00,25,16.235,16.255,16.205,16.24,114
,2009-09-25 04:30,25,16.245,16.32,16.245,16.32,189
,2009-09-25 05:00,25,16.32,16.41,16.32,16.34,629
,2009-09-25 05:30,25,16.335,16.335,16.265,16.27,381
,2009-09-25 06:00,25,16.275,16.28,16.22,16.27,510
,2009-09-25 06:30,25,16.275,16.3,16.22,16.22,353
,2009-09-25 07:00,25,16.22,16.31,16.135,16.3,1632
,2009-09-25 07:30,25,16.295,16.295,15.955,16.075,4100
,2009-09-25 08:00,25,16.08,16.13,16.015,16.075,1771
,2009-09-25 08:30,25,16.075,16.14,16.015,16.09,2123
,2009-09-25 09:00,25,16.09,16.23,16.07,16.19,2897
,2009-09-25 09:30,25,16.19,16.225,16.15,16.19,1703
,2009-09-25 10:00,25,16.185,16.235,16.16,16.215,1591
,2009-09-25 10:30,25,16.22,16.25,16.105,16.125,1278
,2009-09-25 11:00,25,16.12,16.18,16.045,16.1,1079
,2009-09-25 11:30,25,16.1,16.16,16.1,16.125,724
,2009-09-25 12:00,25,16.115,16.13,16.045,16.085,1009
,2009-09-25 12:30,25,16.085,16.09,16.045,16.08,613
,2009-09-25 13:00,25,16.085,16.12,16.075,16.085,461
,2009-09-25 13:30,25,16.075,16.115,16.07,16.105,141
,2009-09-25 14:00,25,16.1,16.105,16.07,16.08,100
,2009-09-25 14:30,25,16.085,16.09,16.035,16.035,269
,2009-09-25 15:00,25,16.04,16.07,16.04,16.05,33
,2009-09-25 15:30,25,16.05,16.07,16.05,16.07,36
,2009-09-25 16:00,25,16.07,16.075,16.04,16.05,51
,2009-09-27 17:00,28,16.115,16.145,16.11,16.14,63
,2009-09-27 17:30,28,16.125,16.18,16.125,16.14,27
,2009-09-27 18:00,28,16.14,16.165,16.08,16.125,71
,2009-09-27 18:30,28,16.135,16.155,16.125,16.13,36
,2009-09-27 19:00,28,16.125,16.155,16.125,16.15,56
,2009-09-27 19:30,28,16.155,16.155,16.08,16.08,84
,2009-09-27 20:00,28,16.09,16.12,16.065,16.08,77
,2009-09-27 20:30,28,16.07,16.075,15.87,15.95,366
,2009-09-27 21:00,28,15.95,15.98,15.92,15.98,121
,2009-09-27 21:30,28,15.97,16,15.945,15.98,52
,2009-09-27 22:00,28,15.965,15.965,15.93,15.945,92
,2009-09-27 22:30,28,15.945,15.95,15.87,15.88,203
,2009-09-27 23:00,28,15.89,15.9,15.82,15.855,255
,2009-09-27 23:30,28,15.855,15.92,15.82,15.88,60
,2009-09-28 00:00,28,15.885,15.89,15.76,15.82,362
,2009-09-28 00:30,28,15.83,15.905,15.83,15.89,106
,2009-09-28 01:00,28,15.875,15.94,15.87,15.915,162
,2009-09-28 01:30,28,15.925,15.935,15.88,15.92,77
,2009-09-28 02:00,28,15.915,16.02,15.87,15.89,270
,2009-09-28 02:30,28,15.89,15.9,15.82,15.835,257
,2009-09-28 03:00,28,15.84,15.9,15.83,15.9,161
,2009-09-28 03:30,28,15.9,15.95,15.88,15.92,185
,2009-09-28 04:00,28,15.93,16.075,15.93,16.015,282
,2009-09-28 04:30,28,16.02,16.095,15.99,16.035,213
,2009-09-28 05:00,28,16.04,16.075,15.995,16.01,166
,2009-09-28 05:30,28,16.03,16.03,15.99,15.995,105
,2009-09-28 06:00,28,15.985,16.025,15.925,16.02,429
,2009-09-28 06:30,28,16.02,16.08,16,16.01,326
,2009-09-28 07:00,28,16.01,16.065,15.995,16.065,361
,2009-09-28 07:30,28,16.065,16.135,16.05,16.07,980
,2009-09-28 08:00,28,16.07,16.1,16.04,16.045,627
,2009-09-28 08:30,28,16.035,16.12,16.025,16.06,1186
,2009-09-28 09:00,28,16.06,16.215,16.06,16.195,2019
,2009-09-28 09:30,28,16.2,16.25,16.155,16.165,1313
,2009-09-28 10:00,28,16.165,16.295,16.155,16.24,1131
,2009-09-28 10:30,28,16.235,16.295,16.2,16.26,1245
,2009-09-28 11:00,28,16.255,16.325,16.255,16.275,1182
,2009-09-28 11:30,28,16.28,16.3,16.215,16.24,893
,2009-09-28 12:00,28,16.245,16.245,16.185,16.225,1331
,2009-09-28 12:30,28,16.225,16.235,16.2,16.21,290
,2009-09-28 13:00,28,16.21,16.24,16.17,16.235,358
,2009-09-28 13:30,28,16.23,16.235,16.17,16.175,199
,2009-09-28 14:00,28,16.175,16.2,16.165,16.19,146
,2009-09-28 14:30,28,16.19,16.2,16.165,16.185,190
,2009-09-28 15:00,28,16.19,16.21,16.18,16.18,48
,2009-09-28 15:30,28,16.18,16.205,16.175,16.205,22
,2009-09-28 16:00,28,16.205,16.215,16.195,16.215,15
,2009-09-28 17:00,29,16.22,16.24,16.215,16.225,12
,2009-09-28 17:30,29,16.22,16.235,16.22,16.225,18
,2009-09-28 18:00,29,16.235,16.27,16.225,16.24,65
,2009-09-28 18:30,29,16.24,16.27,16.22,16.25,28
,2009-09-28 19:00,29,16.245,16.27,16.23,16.27,42
,2009-09-28 19:30,29,16.26,16.265,16.195,16.205,85
,2009-09-28 20:00,29,16.2,16.22,16.18,16.21,91
,2009-09-28 20:30,29,16.2,16.215,16.18,16.205,139
,2009-09-28 21:00,29,16.205,16.24,16.17,16.24,124
,2009-09-28 21:30,29,16.235,16.24,16.22,16.22,15
,2009-09-28 22:00,29,16.215,16.225,16.185,16.215,27
,2009-09-28 22:30,29,16.21,16.225,16.21,16.22,14
,2009-09-28 23:00,29,16.22,16.29,16.22,16.28,107
,2009-09-28 23:30,29,16.28,16.32,16.255,16.29,204
,2009-09-29 00:00,29,16.29,16.295,16.27,16.275,46
,2009-09-29 00:30,29,16.27,16.27,16.22,16.22,60
,2009-09-29 01:00,29,16.22,16.22,16.155,16.195,155
,2009-09-29 01:30,29,16.185,16.26,16.18,16.26,164
,2009-09-29 02:00,29,16.25,16.275,16.175,16.2,174
,2009-09-29 02:30,29,16.19,16.225,16.13,16.17,445
,2009-09-29 03:00,29,16.17,16.235,16.15,16.22,310
,2009-09-29 03:30,29,16.22,16.22,16.185,16.19,90
,2009-09-29 04:00,29,16.185,16.205,16.125,16.13,210
,2009-09-29 04:30,29,16.13,16.155,16.12,16.13,300
,2009-09-29 05:00,29,16.135,16.15,16.075,16.115,330
,2009-09-29 05:30,29,16.105,16.145,16.07,16.115,291
,2009-09-29 06:00,29,16.105,16.13,16.085,16.13,358
,2009-09-29 06:30,29,16.13,16.16,16.07,16.095,359
,2009-09-29 07:00,29,16.085,16.11,16.01,16.105,1481
,2009-09-29 07:30,29,16.105,16.105,16.02,16.075,852
,2009-09-29 08:00,29,16.07,16.185,16.06,16.17,1226
,2009-09-29 08:30,29,16.165,16.23,16.135,16.175,1957
,2009-09-29 09:00,29,16.17,16.18,16.08,16.14,1532
,2009-09-29 09:30,29,16.14,16.21,16.135,16.165,1319
,2009-09-29 10:00,29,16.17,16.205,16.13,16.185,794
,2009-09-29 10:30,29,16.19,16.205,16.14,16.16,705
,2009-09-29 11:00,29,16.165,16.2,16.145,16.175,616
,2009-09-29 11:30,29,16.18,16.25,16.175,16.235,1186
,2009-09-29 12:00,29,16.235,16.24,16.16,16.185,1743
,2009-09-29 12:30,29,16.18,16.215,16.17,16.21,372
,2009-09-29 13:00,29,16.21,16.21,16.16,16.195,308
,2009-09-29 13:30,29,16.195,16.2,16.175,16.19,103
,2009-09-29 14:00,29,16.2,16.215,16.18,16.18,104
,2009-09-29 14:30,29,16.18,16.195,16.165,16.175,93
,2009-09-29 15:00,29,16.175,16.185,16.16,16.18,82
,2009-09-29 15:30,29,16.175,16.185,16.17,16.175,18
,2009-09-29 16:00,29,16.18,16.18,16.17,16.17,8
,2009-09-29 17:00,30,16.17,16.185,16.17,16.17,8
,2009-09-29 17:30,30,16.18,16.2,16.18,16.2,10
,2009-09-29 18:00,30,16.2,16.225,16.2,16.225,15
,2009-09-29 18:30,30,16.225,16.245,16.21,16.215,19
,2009-09-29 19:00,30,16.21,16.215,16.17,16.215,75
,2009-09-29 19:30,30,16.215,16.215,16.19,16.19,15
,2009-09-29 20:00,30,16.21,16.23,16.2,16.23,16
,2009-09-29 20:30,30,16.225,16.255,16.225,16.25,103
,2009-09-29 21:00,30,16.26,16.375,16.26,16.315,318
,2009-09-29 21:30,30,16.315,16.345,16.3,16.34,74
,2009-09-29 22:00,30,16.34,16.345,16.325,16.33,56
,2009-09-29 22:30,30,16.325,16.36,16.31,16.36,68
,2009-09-29 23:00,30,16.35,16.36,16.315,16.335,71
,2009-09-29 23:30,30,16.33,16.34,16.305,16.33,68
,2009-09-30 00:00,30,16.345,16.355,16.32,16.33,32
,2009-09-30 00:30,30,16.325,16.37,16.325,16.36,122
,2009-09-30 01:00,30,16.36,16.415,16.355,16.38,454
,2009-09-30 01:30,30,16.375,16.41,16.365,16.39,271
,2009-09-30 02:00,30,16.385,16.385,16.345,16.345,186
,2009-09-30 02:30,30,16.345,16.38,16.325,16.355,248
,2009-09-30 03:00,30,16.36,16.415,16.35,16.415,256
,2009-09-30 03:30,30,16.415,16.475,16.415,16.445,712
,2009-09-30 04:00,30,16.44,16.49,16.43,16.48,384
,2009-09-30 04:30,30,16.485,16.495,16.455,16.455,407
,2009-09-30 05:00,30,16.455,16.48,16.435,16.465,348
,2009-09-30 05:30,30,16.465,16.515,16.455,16.475,335
,2009-09-30 06:00,30,16.48,16.49,16.455,16.46,399
,2009-09-30 06:30,30,16.465,16.47,16.425,16.46,416
,2009-09-30 07:00,30,16.465,16.48,16.41,16.425,1293
,2009-09-30 07:30,30,16.43,16.52,16.4,16.415,1778
,2009-09-30 08:00,30,16.415,16.44,16.37,16.425,846
,2009-09-30 08:30,30,16.425,16.47,16.25,16.285,2773
,2009-09-30 09:00,30,16.28,16.32,16.24,16.29,1908
,2009-09-30 09:30,30,16.295,16.355,16.29,16.34,1458
,2009-09-30 10:00,30,16.335,16.405,16.32,16.38,1342
,2009-09-30 10:30,30,16.375,16.46,16.375,16.445,1261
,2009-09-30 11:00,30,16.445,16.625,16.43,16.61,2296
,2009-09-30 11:30,30,16.615,16.67,16.56,16.62,2150
,2009-09-30 12:00,30,16.62,16.69,16.575,16.67,2561
,2009-09-30 12:30,30,16.67,16.715,16.65,16.7,735
,2009-09-30 13:00,30,16.7,16.71,16.675,16.695,323
,2009-09-30 13:30,30,16.695,16.7,16.66,16.67,216
,2009-09-30 14:00,30,16.665,16.67,16.615,16.645,322
,2009-09-30 14:30,30,16.64,16.675,16.625,16.665,200
,2009-09-30 15:00,30,16.67,16.68,16.66,16.675,61
,2009-09-30 15:30,30,16.68,16.7,16.67,16.675,94
,2009-09-30 16:00,30,16.67,16.67,16.645,16.67,28
,2009-09-30 17:00,1,16.665,16.685,16.655,16.68,34
,2009-09-30 17:30,1,16.685,16.77,16.685,16.77,120
,2009-09-30 18:00,1,16.77,16.78,16.76,16.775,67
,2009-09-30 18:30,1,16.775,16.785,16.75,16.75,82
,2009-09-30 19:00,1,16.745,16.77,16.72,16.72,103
,2009-09-30 19:30,1,16.72,16.735,16.705,16.73,81
,2009-09-30 20:00,1,16.725,16.73,16.695,16.695,59
,2009-09-30 20:30,1,16.7,16.71,16.675,16.705,34
,2009-09-30 21:00,1,16.69,16.72,16.69,16.715,35
,2009-09-30 21:30,1,16.7,16.71,16.67,16.675,53
,2009-09-30 22:00,1,16.68,16.69,16.675,16.68,52
,2009-09-30 22:30,1,16.68,16.685,16.675,16.675,11
,2009-09-30 23:00,1,16.675,16.685,16.675,16.685,22
,2009-09-30 23:30,1,16.68,16.68,16.605,16.625,234
,2009-10-01 00:00,1,16.625,16.67,16.625,16.665,133
,2009-10-01 00:30,1,16.665,16.67,16.565,16.58,242
,2009-10-01 01:00,1,16.575,16.59,16.545,16.57,251
,2009-10-01 01:30,1,16.56,16.63,16.53,16.615,269
,2009-10-01 02:00,1,16.605,16.655,16.59,16.635,279
,2009-10-01 02:30,1,16.635,16.745,16.63,16.705,585
,2009-10-01 03:00,1,16.705,16.725,16.66,16.7,400
,2009-10-01 03:30,1,16.705,16.74,16.63,16.64,635
,2009-10-01 04:00,1,16.645,16.695,16.64,16.66,146
,2009-10-01 04:30,1,16.655,16.66,16.595,16.64,167
,2009-10-01 05:00,1,16.62,16.63,16.59,16.62,108
,2009-10-01 05:30,1,16.625,16.67,16.59,16.6,508
,2009-10-01 06:00,1,16.6,16.625,16.555,16.585,833
,2009-10-01 06:30,1,16.58,16.625,16.57,16.615,526
,2009-10-01 07:00,1,16.61,16.61,16.55,16.59,992
,2009-10-01 07:30,1,16.59,16.7,16.555,16.69,1631
,2009-10-01 08:00,1,16.69,16.72,16.63,16.7,1024
,2009-10-01 08:30,1,16.7,16.74,16.625,16.735,1954
,2009-10-01 09:00,1,16.74,16.745,16.6,16.625,2618
,2009-10-01 09:30,1,16.625,16.705,16.62,16.685,1737
,2009-10-01 10:00,1,16.69,16.69,16.45,16.47,2780
,2009-10-01 10:30,1,16.465,16.49,16.405,16.43,2595
,2009-10-01 11:00,1,16.43,16.545,16.425,16.53,1049
,2009-10-01 11:30,1,16.535,16.555,16.475,16.54,787
,2009-10-01 12:00,1,16.53,16.54,16.41,16.45,1307
,2009-10-01 12:30,1,16.45,16.505,16.45,16.495,396
,2009-10-01 13:00,1,16.49,16.52,16.46,16.515,321
,2009-10-01 13:30,1,16.51,16.515,16.45,16.46,235
,2009-10-01 14:00,1,16.46,16.465,16.425,16.44,208
,2009-10-01 14:30,1,16.44,16.465,16.355,16.355,416
,2009-10-01 15:00,1,16.355,16.395,16.34,16.38,341
,2009-10-01 15:30,1,16.38,16.395,16.36,16.37,80
,2009-10-01 16:00,1,16.38,16.39,16.375,16.375,9
,2009-10-01 17:00,2,16.36,16.375,16.33,16.36,63
,2009-10-01 17:30,2,16.36,16.425,16.35,16.4,43
,2009-10-01 18:00,2,16.4,16.43,16.355,16.37,66
,2009-10-01 18:30,2,16.37,16.395,16.37,16.38,27
,2009-10-01 19:00,2,16.38,16.38,16.27,16.29,354
,2009-10-01 19:30,2,16.28,16.3,16.275,16.28,53
,2009-10-01 20:00,2,16.275,16.275,16.225,16.265,213
,2009-10-01 20:30,2,16.265,16.325,16.255,16.325,101
,2009-10-01 21:00,2,16.315,16.315,16.29,16.3,37
,2009-10-01 21:30,2,16.315,16.355,16.315,16.34,87
,2009-10-01 22:00,2,16.345,16.38,16.34,16.36,35
,2009-10-01 22:30,2,16.355,16.36,16.345,16.345,13
,2009-10-01 23:00,2,16.37,16.37,16.345,16.345,20
,2009-10-01 23:30,2,16.36,16.365,16.34,16.34,50
,2009-10-02 00:00,2,16.33,16.34,16.3,16.34,16
,2009-10-02 00:30,2,16.355,16.37,16.33,16.37,47
,2009-10-02 01:00,2,16.355,16.4,16.325,16.38,89
,2009-10-02 01:30,2,16.385,16.435,16.315,16.355,189
,2009-10-02 02:00,2,16.35,16.38,16.315,16.32,119
,2009-10-02 02:30,2,16.32,16.325,16.265,16.29,213
,2009-10-02 03:00,2,16.295,16.41,16.27,16.325,361
,2009-10-02 03:30,2,16.325,16.33,16.295,16.3,182
,2009-10-02 04:00,2,16.3,16.35,16.275,16.285,137
,2009-10-02 04:30,2,16.285,16.295,16.27,16.28,119
,2009-10-02 05:00,2,16.28,16.295,16.27,16.275,122
,2009-10-02 05:30,2,16.29,16.31,16.25,16.255,164
,2009-10-02 06:00,2,16.26,16.315,16.2,16.255,549
,2009-10-02 06:30,2,16.255,16.265,16.21,16.225,472
,2009-10-02 07:00,2,16.215,16.26,16.075,16.145,1348
,2009-10-02 07:30,2,16.125,16.15,15.92,15.995,4200
,2009-10-02 08:00,2,15.99,16.145,15.96,16.12,2294
,2009-10-02 08:30,2,16.115,16.45,16.095,16.33,4289
,2009-10-02 09:00,2,16.33,16.445,16.315,16.435,2409
,2009-10-02 09:30,2,16.43,16.495,16.275,16.28,2141
,2009-10-02 10:00,2,16.285,16.345,16.26,16.31,1436
,2009-10-02 10:30,2,16.315,16.36,16.22,16.235,1306
,2009-10-02 11:00,2,16.235,16.275,16.215,16.235,1032
,2009-10-02 11:30,2,16.235,16.24,16.115,16.14,1053
,2009-10-02 12:00,2,16.135,16.63,16.135,16.23,1292
,2009-10-02 12:30,2,16.23,16.23,16.165,16.19,367
,2009-10-02 13:00,2,16.195,16.21,16.165,16.19,166
,2009-10-02 13:30,2,16.19,16.2,16.165,16.165,90
,2009-10-02 14:00,2,16.17,16.18,16.16,16.17,80
,2009-10-02 14:30,2,16.16,16.18,16.13,16.14,274
,2009-10-02 15:00,2,16.145,16.17,16.135,16.165,80
,2009-10-02 15:30,2,16.17,16.185,16.16,16.185,59
,2009-10-02 16:00,2,16.18,16.2,16.175,16.195,18
,2009-10-04 17:00,5,16.2,16.2,16.035,16.065,141
,2009-10-04 17:30,5,16.07,16.135,16.035,16.135,52
,2009-10-04 18:00,5,16.125,16.17,16.115,16.155,37
,2009-10-04 18:30,5,16.16,16.195,16.125,16.195,91
,2009-10-04 19:00,5,16.175,16.225,16.17,16.205,68
,2009-10-04 19:30,5,16.2,16.22,16.165,16.175,55
,2009-10-04 20:00,5,16.19,16.25,16.19,16.23,90
,2009-10-04 20:30,5,16.23,16.24,16.21,16.21,28
,2009-10-04 21:00,5,16.215,16.24,16.21,16.21,15
,2009-10-04 21:30,5,16.225,16.265,16.225,16.265,37
,2009-10-04 22:00,5,16.25,16.285,16.24,16.24,87
,2009-10-04 22:30,5,16.23,16.24,16.21,16.24,41
,2009-10-04 23:00,5,16.215,16.225,16.195,16.225,21
,2009-10-04 23:30,5,16.23,16.315,16.23,16.29,246
,2009-10-05 00:00,5,16.29,16.315,16.29,16.295,74
,2009-10-05 00:30,5,16.295,16.295,16.27,16.285,47
,2009-10-05 01:00,5,16.28,16.36,16.28,16.35,213
,2009-10-05 01:30,5,16.355,16.37,16.33,16.34,152
,2009-10-05 02:00,5,16.335,16.375,16.295,16.325,253
,2009-10-05 02:30,5,16.33,16.355,16.3,16.325,163
,2009-10-05 03:00,5,16.325,16.38,16.325,16.33,231
,2009-10-05 03:30,5,16.32,16.32,16.285,16.315,172
,2009-10-05 04:00,5,16.315,16.345,16.3,16.3,104
,2009-10-05 04:30,5,16.295,16.31,16.26,16.285,127
,2009-10-05 05:00,5,16.29,16.31,16.27,16.31,92
,2009-10-05 05:30,5,16.315,16.33,16.29,16.295,158
,2009-10-05 06:00,5,16.29,16.29,16.23,16.25,442
,2009-10-05 06:30,5,16.245,16.31,16.24,16.31,260
,2009-10-05 07:00,5,16.31,16.335,16.215,16.22,652
,2009-10-05 07:30,5,16.22,16.245,16.155,16.185,997
,2009-10-05 08:00,5,16.19,16.27,16.165,16.235,796
,2009-10-05 08:30,5,16.235,16.33,16.195,16.31,1493
,2009-10-05 09:00,5,16.315,16.35,16.235,16.3,1463
,2009-10-05 09:30,5,16.305,16.31,16.185,16.215,1699
,2009-10-05 10:00,5,16.215,16.23,16.165,16.185,1143
,2009-10-05 10:30,5,16.19,16.335,16.185,16.335,1334
,2009-10-05 11:00,5,16.33,16.465,16.325,16.415,2150
,2009-10-05 11:30,5,16.42,16.565,16.42,16.51,1967
,2009-10-05 12:00,5,16.515,16.62,16.43,16.62,1793
,2009-10-05 12:30,5,16.62,16.635,16.595,16.625,668
,2009-10-05 13:00,5,16.625,16.625,16.57,16.58,415
,2009-10-05 13:30,5,16.58,16.61,16.58,16.59,212
,2009-10-05 14:00,5,16.585,16.595,16.57,16.58,93
,2009-10-05 14:30,5,16.58,16.68,16.57,16.665,230
,2009-10-05 15:00,5,16.66,16.685,16.61,16.665,170
,2009-10-05 15:30,5,16.665,16.665,16.64,16.655,53
,2009-10-05 16:00,5,16.66,16.675,16.655,16.665,25
,2009-10-05 17:00,6,16.67,16.675,16.655,16.66,43
,2009-10-05 17:30,6,16.66,16.66,16.625,16.655,29
,2009-10-05 18:00,6,16.655,16.66,16.625,16.65,100
,2009-10-05 18:30,6,16.635,16.69,16.625,16.665,40
,2009-10-05 19:00,6,16.65,16.665,16.63,16.64,30
,2009-10-05 19:30,6,16.645,16.655,16.63,16.635,34
,2009-10-05 20:00,6,16.645,16.945,16.63,16.935,981
,2009-10-05 20:30,6,16.93,16.95,16.87,16.91,368
,2009-10-05 21:00,6,16.92,16.92,16.85,16.86,105
,2009-10-05 21:30,6,16.88,16.945,16.88,16.91,168
,2009-10-05 22:00,6,16.905,16.94,16.9,16.92,31
,2009-10-05 22:30,6,16.92,16.955,16.865,16.91,136
,2009-10-05 23:00,6,16.88,16.895,16.865,16.87,66
,2009-10-05 23:30,6,16.865,16.865,16.825,16.83,318
,2009-10-06 00:00,6,16.835,16.9,16.835,16.88,154
,2009-10-06 00:30,6,16.87,16.895,16.82,16.89,141
,2009-10-06 01:00,6,16.895,16.94,16.885,16.9,265
,2009-10-06 01:30,6,16.9,16.97,16.83,16.88,499
,2009-10-06 02:00,6,16.875,16.935,16.84,16.85,466
,2009-10-06 02:30,6,16.855,16.88,16.84,16.865,228
,2009-10-06 03:00,6,16.865,16.87,16.835,16.85,203
,2009-10-06 03:30,6,16.845,16.875,16.84,16.85,150
,2009-10-06 04:00,6,16.85,16.94,16.85,16.9,310
,2009-10-06 04:30,6,16.9,17.035,16.9,16.965,737
,2009-10-06 05:00,6,16.97,17.025,16.95,16.995,592
,2009-10-06 05:30,6,17,17.02,16.93,16.955,442
,2009-10-06 06:00,6,16.955,17.015,16.945,16.96,707
,2009-10-06 06:30,6,16.96,17.02,16.955,16.99,372
,2009-10-06 07:00,6,16.995,17.125,16.97,17.085,2042
,2009-10-06 07:30,6,17.09,17.095,17,17.065,1328
,2009-10-06 08:00,6,17.07,17.26,17.07,17.15,4620
,2009-10-06 08:30,6,17.145,17.22,17.13,17.22,2289
,2009-10-06 09:00,6,17.225,17.335,17.175,17.265,3735
,2009-10-06 09:30,6,17.26,17.44,17.26,17.435,2969
,2009-10-06 10:00,6,17.435,17.435,17.32,17.335,1927
,2009-10-06 10:30,6,17.335,17.42,17.315,17.325,1820
,2009-10-06 11:00,6,17.33,17.39,17.325,17.33,1114
,2009-10-06 11:30,6,17.335,17.38,17.33,17.335,817
,2009-10-06 12:00,6,17.335,17.335,17.26,17.28,1560
,2009-10-06 12:30,6,17.28,17.32,17.24,17.25,864
,2009-10-06 13:00,6,17.25,17.25,17.205,17.205,497
,2009-10-06 13:30,6,17.205,17.23,17.2,17.225,219
,2009-10-06 14:00,6,17.22,17.31,17.215,17.31,275
,2009-10-06 14:30,6,17.305,17.37,17.275,17.355,528
,2009-10-06 15:00,6,17.365,17.38,17.335,17.37,189
,2009-10-06 15:30,6,17.38,17.4,17.38,17.385,152
,2009-10-06 16:00,6,17.365,17.395,17.365,17.395,68
,2009-10-06 17:00,7,17.375,17.39,17.365,17.385,37
,2009-10-06 17:30,7,17.365,17.385,17.355,17.355,14
,2009-10-06 18:00,7,17.38,17.42,17.345,17.4,52
,2009-10-06 18:30,7,17.385,17.385,17.315,17.32,70
,2009-10-06 19:00,7,17.32,17.375,17.31,17.37,122
,2009-10-06 19:30,7,17.36,17.41,17.335,17.41,91
,2009-10-06 20:00,7,17.415,17.44,17.345,17.37,191
,2009-10-06 20:30,7,17.37,17.395,17.37,17.39,43
,2009-10-07 00:00,7,17.37,17.385,17.355,17.355,80
,2009-10-07 00:30,7,17.36,17.41,17.355,17.395,106
,2009-10-07 01:00,7,17.395,17.44,17.39,17.43,435
,2009-10-07 01:30,7,17.415,17.425,17.39,17.395,147
,2009-10-07 02:00,7,17.385,17.395,17.335,17.365,329
,2009-10-07 02:30,7,17.38,17.395,17.31,17.39,329
,2009-10-07 03:00,7,17.39,17.495,17.385,17.435,1036
,2009-10-07 03:30,7,17.43,17.525,17.43,17.5,761
,2009-10-07 04:00,7,17.505,17.51,17.46,17.49,317
,2009-10-07 04:30,7,17.49,17.505,17.475,17.5,334
,2009-10-07 05:00,7,17.5,17.52,17.48,17.505,211
,2009-10-07 05:30,7,17.49,17.5,17.42,17.43,317
,2009-10-07 06:00,7,17.435,17.44,17.355,17.415,810
,2009-10-07 06:30,7,17.415,17.435,17.37,17.4,482
,2009-10-07 07:00,7,17.405,17.41,17.325,17.37,1224
,2009-10-07 07:30,7,17.37,17.405,17.32,17.345,1282
,2009-10-07 08:00,7,17.35,17.41,17.315,17.39,1208
,2009-10-07 08:30,7,17.39,17.475,17.315,17.39,2858
,2009-10-07 09:00,7,17.39,17.45,17.36,17.42,1942
,2009-10-07 09:30,7,17.425,17.425,17.33,17.425,2175
,2009-10-07 10:00,7,17.43,17.595,17.425,17.585,3401
,2009-10-07 10:30,7,17.58,17.58,17.43,17.46,2002
,2009-10-07 11:00,7,17.455,17.53,17.445,17.51,1021
,2009-10-07 11:30,7,17.495,17.535,17.445,17.535,847
,2009-10-07 12:00,7,17.525,17.53,17.465,17.49,1127
,2009-10-07 12:30,7,17.49,17.495,17.455,17.48,483
,2009-10-07 13:00,7,17.48,17.495,17.42,17.49,525
,2009-10-07 13:30,7,17.49,17.52,17.485,17.515,242
,2009-10-07 14:00,7,17.51,17.535,17.5,17.51,231
,2009-10-07 14:30,7,17.515,17.56,17.515,17.55,202
,2009-10-07 15:00,7,17.55,17.56,17.525,17.545,81
,2009-10-07 15:30,7,17.545,17.61,17.545,17.585,174
,2009-10-07 16:00,7,17.59,17.63,17.59,17.62,233
,2009-10-07 17:00,8,17.65,17.79,17.62,17.69,630
,2009-10-07 17:30,8,17.69,17.73,17.66,17.7,109
,2009-10-07 18:00,8,17.7,17.73,17.69,17.72,66
,2009-10-07 18:30,8,17.725,17.75,17.715,17.74,86
,2009-10-07 19:00,8,17.725,17.75,17.68,17.68,121
,2009-10-07 19:30,8,17.685,17.85,17.685,17.82,449
,2009-10-07 20:00,8,17.815,17.92,17.8,17.87,489
,2009-10-07 20:30,8,17.87,17.915,17.855,17.865,234
,2009-10-07 21:00,8,17.85,17.86,17.795,17.82,87
,2009-10-07 21:30,8,17.81,17.87,17.81,17.86,99
,2009-10-07 22:00,8,17.86,17.87,17.835,17.87,50
,2009-10-07 22:30,8,17.865,17.87,17.81,17.83,92
,2009-10-07 23:00,8,17.82,17.84,17.815,17.815,71
,2009-10-07 23:30,8,17.805,17.885,17.8,17.86,316
,2009-10-08 00:00,8,17.865,17.89,17.845,17.845,158
,2009-10-08 00:30,8,17.845,17.845,17.82,17.835,128
,2009-10-08 01:00,8,17.83,17.855,17.82,17.83,182
,2009-10-08 01:30,8,17.84,17.895,17.82,17.89,272
,2009-10-08 02:00,8,17.88,17.93,17.83,17.855,889
,2009-10-08 02:30,8,17.85,17.88,17.83,17.85,373
,2009-10-08 03:00,8,17.84,17.845,17.76,17.805,617
,2009-10-08 03:30,8,17.8,17.84,17.775,17.81,234
,2009-10-08 04:00,8,17.805,17.82,17.77,17.795,214
,2009-10-08 04:30,8,17.8,17.8,17.76,17.775,204
,2009-10-08 05:00,8,17.775,17.805,17.76,17.795,173
,2009-10-08 05:30,8,17.795,17.84,17.77,17.83,393
,2009-10-08 06:00,8,17.83,17.85,17.805,17.82,372
,2009-10-08 06:30,8,17.83,17.855,17.8,17.815,536
,2009-10-08 07:00,8,17.815,17.845,17.775,17.78,1212
,2009-10-08 07:30,8,17.785,17.805,17.63,17.755,3211
,2009-10-08 08:00,8,17.755,17.78,17.555,17.625,3911
,2009-10-08 08:30,8,17.63,17.695,17.54,17.61,2397
,2009-10-08 09:00,8,17.605,17.685,17.53,17.685,2547
,2009-10-08 09:30,8,17.68,17.78,17.675,17.765,2224
,2009-10-08 10:00,8,17.77,17.84,17.74,17.775,2937
,2009-10-08 10:30,8,17.78,17.88,17.775,17.835,2227
,2009-10-08 11:00,8,17.835,17.955,17.79,17.91,2186
,2009-10-08 11:30,8,17.91,17.94,17.835,17.88,1523
,2009-10-08 12:00,8,17.87,17.89,17.76,17.81,2202
,2009-10-08 12:30,8,17.81,17.825,17.765,17.8,718
,2009-10-08 13:00,8,17.8,17.805,17.74,17.75,559
,2009-10-08 13:30,8,17.75,17.775,17.745,17.755,196
,2009-10-08 14:00,8,17.765,17.825,17.765,17.81,234
,2009-10-08 14:30,8,17.81,17.83,17.79,17.825,158
,2009-10-08 15:00,8,17.82,17.84,17.8,17.82,169
,2009-10-08 15:30,8,17.815,17.82,17.775,17.805,82
,2009-10-08 16:00,8,17.815,17.835,17.775,17.805,54
,2009-10-08 17:00,9,17.815,17.815,17.77,17.775,23
,2009-10-08 17:30,9,17.775,17.795,17.705,17.735,91
,2009-10-08 18:00,9,17.73,17.74,17.66,17.695,183
,2009-10-08 18:30,9,17.7,17.71,17.645,17.645,117
,2009-10-08 19:00,9,17.645,17.665,17.63,17.66,118
,2009-10-08 19:30,9,17.655,17.7,17.635,17.685,81
,2009-10-08 20:00,9,17.68,17.72,17.67,17.685,95
,2009-10-08 20:30,9,17.7,17.71,17.62,17.625,200
,2009-10-08 21:00,9,17.635,17.68,17.62,17.65,90
,2009-10-08 21:30,9,17.64,17.645,17.63,17.63,42
,2009-10-11 17:00,12,17.87,17.87,17.87,17.87,1
,2009-10-11 17:30,12,17.875,17.94,17.85,17.91,104
,2009-10-11 18:00,12,17.92,17.935,17.875,17.9,85
,2009-10-11 18:30,12,17.89,17.9,17.88,17.9,25
,2009-10-11 19:00,12,17.88,17.915,17.8,17.815,92
,2009-10-11 19:30,12,17.815,17.85,17.81,17.815,82
,2009-10-11 20:00,12,17.815,17.815,17.755,17.775,146
,2009-10-11 20:30,12,17.78,17.82,17.77,17.79,41
,2009-10-11 21:00,12,17.8,17.835,17.795,17.795,89
,2009-10-11 21:30,12,17.795,17.83,17.785,17.83,35
,2009-10-11 22:00,12,17.815,17.82,17.81,17.82,18
,2009-10-11 22:30,12,17.81,17.83,17.795,17.815,30
,2009-10-11 23:00,12,17.82,17.86,17.82,17.85,115
,2009-10-11 23:30,12,17.835,17.85,17.81,17.85,82
,2009-10-12 00:00,12,17.85,17.87,17.825,17.86,81
,2009-10-12 00:30,12,17.855,17.855,17.83,17.845,61
,2009-10-12 01:00,12,17.835,17.835,17.78,17.785,209
,2009-10-12 01:30,12,17.78,17.79,17.745,17.79,252
,2009-10-12 02:00,12,17.78,17.78,17.71,17.745,247
,2009-10-12 02:30,12,17.745,17.775,17.735,17.77,140
,2009-10-12 03:00,12,17.775,17.83,17.765,17.795,301
,2009-10-12 03:30,12,17.805,17.85,17.805,17.835,115
,2009-10-12 04:00,12,17.84,17.885,17.835,17.855,261
,2009-10-12 04:30,12,17.85,17.885,17.835,17.88,185
,2009-10-12 05:00,12,17.88,17.975,17.88,17.91,743
,2009-10-12 05:30,12,17.91,17.935,17.89,17.91,260
,2009-10-12 06:00,12,17.9,17.92,17.86,17.905,280
,2009-10-12 06:30,12,17.905,17.94,17.88,17.89,406
,2009-10-12 07:00,12,17.905,17.905,17.825,17.84,579
,2009-10-12 07:30,12,17.845,17.85,17.76,17.845,731
,2009-10-12 08:00,12,17.85,17.895,17.82,17.84,697
,2009-10-12 08:30,12,17.84,17.915,17.83,17.91,1394
,2009-10-12 09:00,12,17.91,17.955,17.85,17.875,1600
,2009-10-12 09:30,12,17.875,17.875,17.815,17.84,1185
,2009-10-12 10:00,12,17.845,17.865,17.825,17.835,688
,2009-10-12 10:30,12,17.835,17.85,17.765,17.84,1072
,2009-10-12 11:00,12,17.83,17.86,17.805,17.84,590
,2009-10-12 11:30,12,17.84,17.85,17.76,17.8,860
,2009-10-12 12:00,12,17.8,17.845,17.8,17.825,618
,2009-10-12 12:30,12,17.82,17.855,17.805,17.835,336
,2009-10-12 13:00,12,17.83,17.83,17.76,17.8,393
,2009-10-12 13:30,12,17.8,17.8,17.745,17.755,261
,2009-10-12 14:00,12,17.76,17.785,17.76,17.775,98
,2009-10-12 14:30,12,17.78,17.795,17.765,17.77,144
,2009-10-12 15:00,12,17.78,17.79,17.76,17.765,31
,2009-10-12 15:30,12,17.76,17.765,17.74,17.75,59
,2009-10-12 16:00,12,17.76,17.76,17.74,17.755,18
,2009-10-12 17:00,13,17.76,17.775,17.75,17.755,61
,2009-10-12 17:30,13,17.75,17.79,17.74,17.78,50
,2009-10-12 18:00,13,17.79,17.825,17.79,17.825,45
,2009-10-12 18:30,13,17.825,17.85,17.81,17.81,53
,2009-10-12 19:00,13,17.81,17.84,17.795,17.82,56
,2009-10-12 19:30,13,17.83,17.83,17.755,17.765,76
,2009-10-12 20:00,13,17.765,17.77,17.735,17.75,104
,2009-10-12 20:30,13,17.75,17.795,17.75,17.79,113
,2009-10-12 21:00,13,17.78,17.795,17.745,17.765,47
,2009-10-12 21:30,13,17.765,17.795,17.765,17.785,40
,2009-10-12 22:00,13,17.79,17.805,17.785,17.795,38
,2009-10-12 22:30,13,17.79,17.79,17.79,17.79,6
,2009-10-12 23:00,13,17.79,17.83,17.79,17.825,59
,2009-10-12 23:30,13,17.83,17.84,17.82,17.82,11
,2009-10-13 00:00,13,17.82,17.84,17.82,17.82,21
,2009-10-13 00:30,13,17.81,17.815,17.8,17.815,22
,2009-10-13 01:00,13,17.82,17.845,17.8,17.83,43
,2009-10-13 01:30,13,17.835,17.835,17.805,17.82,64
,2009-10-13 02:00,13,17.815,17.815,17.755,17.76,221
,2009-10-13 02:30,13,17.76,17.785,17.755,17.775,99
,2009-10-13 03:00,13,17.785,17.96,17.785,17.925,675
,2009-10-13 03:30,13,17.945,17.99,17.885,17.94,719
,2009-10-13 04:00,13,17.935,17.965,17.9,17.925,436
,2009-10-13 04:30,13,17.92,17.935,17.9,17.91,184
,2009-10-13 05:00,13,17.905,17.985,17.9,17.96,495
,2009-10-13 05:30,13,17.97,18.075,17.97,18.03,812
,2009-10-13 06:00,13,18.03,18.07,17.98,17.98,626
,2009-10-13 06:30,13,17.98,18.005,17.94,17.945,621
,2009-10-13 07:00,13,17.95,18.045,17.94,17.95,1319
,2009-10-13 07:30,13,17.955,17.985,17.8,17.8,1725
,2009-10-13 08:00,13,17.8,17.835,17.735,17.745,2672
,2009-10-13 08:30,13,17.74,17.795,17.605,17.705,4237
,2009-10-13 09:00,13,17.705,17.705,17.565,17.615,3372
,2009-10-13 09:30,13,17.625,17.77,17.61,17.765,1962
,2009-10-13 10:00,13,17.76,17.77,17.665,17.7,1564
,2009-10-13 10:30,13,17.7,17.87,17.7,17.845,1853
,2009-10-13 11:00,13,17.855,17.865,17.8,17.845,1358
,2009-10-13 11:30,13,17.84,17.855,17.82,17.84,1007
,2009-10-13 12:00,13,17.845,17.875,17.83,17.84,1332
,2009-10-13 12:30,13,17.84,17.9,17.835,17.865,785
,2009-10-13 13:00,13,17.87,17.875,17.68,17.775,1117
,2009-10-13 13:30,13,17.77,17.775,17.725,17.755,286
,2009-10-13 14:00,13,17.76,17.8,17.76,17.765,471
,2009-10-13 14:30,13,17.765,17.785,17.75,17.785,194
,2009-10-13 15:00,13,17.78,17.81,17.765,17.77,119
,2009-10-13 15:30,13,17.79,17.815,17.79,17.815,44
,2009-10-13 16:00,13,17.805,17.83,17.805,17.825,17
,2009-10-13 17:00,14,17.82,17.865,17.82,17.835,68
,2009-10-13 17:30,14,17.835,17.875,17.835,17.85,42
,2009-10-13 18:00,14,17.86,17.875,17.815,17.875,193
,2009-10-13 18:30,14,17.855,17.86,17.82,17.83,35
,2009-10-13 19:00,14,17.84,17.845,17.825,17.84,29
,2009-10-13 19:30,14,17.84,17.84,17.805,17.815,24
,2009-10-13 20:00,14,17.82,17.85,17.8,17.85,97
,2009-10-13 20:30,14,17.85,17.92,17.845,17.905,232
,2009-10-13 21:00,14,17.92,17.925,17.905,17.91,39
,2009-10-13 21:30,14,17.9,17.94,17.9,17.94,62
,2009-10-13 22:00,14,17.925,18.035,17.925,18,345
,2009-10-13 22:30,14,18,18.025,17.965,18.025,122
,2009-10-13 23:00,14,18,18.045,17.99,17.99,83
,2009-10-13 23:30,14,17.995,18.03,17.985,18,156
,2009-10-14 00:00,14,18.01,18.01,17.98,17.98,70
,2009-10-14 00:30,14,17.975,18.02,17.97,17.995,219
,2009-10-14 01:00,14,18,18.175,17.995,18.04,971
,2009-10-14 01:30,14,18.04,18.12,18.025,18.045,356
,2009-10-14 02:00,14,18.03,18.095,18.025,18.06,375
,2009-10-14 02:30,14,18.055,18.08,18.045,18.06,256
,2009-10-14 03:00,14,18.075,18.105,17.93,17.955,688
,2009-10-14 03:30,14,17.965,17.995,17.925,17.995,417
,2009-10-14 04:00,14,17.985,18.005,17.935,17.945,368
,2009-10-14 04:30,14,17.96,17.99,17.88,17.88,526
,2009-10-14 05:00,14,17.88,17.95,17.865,17.93,444
,2009-10-14 05:30,14,17.93,17.96,17.9,17.955,351
,2009-10-14 06:00,14,17.95,17.97,17.77,17.81,1096
,2009-10-14 06:30,14,17.805,17.84,17.755,17.76,1247
,2009-10-14 07:00,14,17.765,17.885,17.72,17.88,1594
,2009-10-14 07:30,14,17.88,17.935,17.795,17.86,1683
,2009-10-14 08:00,14,17.86,17.945,17.84,17.88,1513
,2009-10-14 08:30,14,17.885,17.94,17.85,17.885,1977
,2009-10-14 09:00,14,17.88,17.885,17.795,17.84,1836
,2009-10-14 09:30,14,17.835,17.92,17.83,17.895,1445
,2009-10-14 10:00,14,17.895,17.925,17.83,17.895,1589
,2009-10-14 10:30,14,17.895,17.935,17.87,17.88,725
,2009-10-14 11:00,14,17.875,17.91,17.85,17.9,638
,2009-10-14 11:30,14,17.9,17.915,17.87,17.91,493
,2009-10-14 12:00,14,17.905,17.95,17.89,17.89,1121
,2009-10-14 12:30,14,17.895,17.905,17.865,17.88,534
,2009-10-14 13:00,14,17.88,17.955,17.875,17.9,760
,2009-10-14 13:30,14,17.9,17.92,17.84,17.85,395
,2009-10-14 14:00,14,17.85,17.89,17.835,17.86,265
,2009-10-14 14:30,14,17.855,17.895,17.855,17.865,166
,2009-10-14 15:00,14,17.865,17.89,17.86,17.885,55
,2009-10-14 15:30,14,17.89,17.915,17.89,17.89,43
,2009-10-14 16:00,14,17.9,17.925,17.9,17.925,20
,2009-10-14 17:00,15,17.915,17.945,17.91,17.92,18
,2009-10-14 17:30,15,17.92,17.94,17.92,17.94,16
,2009-10-14 18:00,15,17.935,17.97,17.93,17.96,56
,2009-10-14 18:30,15,17.965,18,17.955,17.96,72
,2009-10-14 19:00,15,17.97,17.97,17.855,17.88,193
,2009-10-14 19:30,15,17.88,17.96,17.88,17.935,109
,2009-10-14 20:00,15,17.96,17.99,17.94,17.98,80
,2009-10-14 20:30,15,17.98,17.985,17.88,17.89,72
,2009-10-14 21:00,15,17.895,17.94,17.895,17.94,65
,2009-10-14 21:30,15,17.945,17.945,17.91,17.94,18
,2009-10-14 22:00,15,17.93,17.93,17.9,17.91,17
,2009-10-14 22:30,15,17.91,17.91,17.895,17.9,35
,2009-10-14 23:00,15,17.905,17.93,17.9,17.9,27
,2009-10-14 23:30,15,17.92,17.975,17.92,17.96,100
,2009-10-15 00:00,15,17.96,17.97,17.92,17.92,63
,2009-10-15 00:30,15,17.93,17.985,17.925,17.97,68
,2009-10-15 01:00,15,17.97,17.985,17.865,17.895,258
,2009-10-15 01:30,15,17.885,17.895,17.775,17.805,491
,2009-10-15 02:00,15,17.805,17.84,17.735,17.77,768
,2009-10-15 02:30,15,17.765,17.84,17.755,17.82,444
,2009-10-15 03:00,15,17.825,17.85,17.77,17.81,234
,2009-10-15 03:30,15,17.8,17.835,17.755,17.825,205
,2009-10-15 04:00,15,17.825,17.825,17.68,17.71,513
,2009-10-15 04:30,15,17.705,17.71,17.48,17.53,2302
,2009-10-15 05:00,15,17.525,17.64,17.52,17.585,781
,2009-10-15 05:30,15,17.58,17.635,17.565,17.585,275
,2009-10-15 06:00,15,17.59,17.59,17.45,17.47,1354
,2009-10-15 06:30,15,17.47,17.52,17.435,17.44,1141
,2009-10-15 07:00,15,17.445,17.52,17.36,17.465,2582
,2009-10-15 07:30,15,17.465,17.545,17.445,17.46,1177
,2009-10-15 08:00,15,17.45,17.57,17.425,17.55,1757
,2009-10-15 08:30,15,17.545,17.62,17.535,17.6,1928
,2009-10-15 09:00,15,17.6,17.68,17.57,17.625,1868
,2009-10-15 09:30,15,17.625,17.66,17.555,17.655,1816
,2009-10-15 10:00,15,17.655,17.74,17.65,17.695,2311
,2009-10-15 10:30,15,17.695,17.75,17.675,17.725,1870
,2009-10-15 11:00,15,17.725,17.755,17.71,17.71,992
,2009-10-15 11:30,15,17.715,17.725,17.435,17.485,3090
,2009-10-15 12:00,15,17.485,17.495,17.38,17.42,2453
,2009-10-15 12:30,15,17.415,17.445,17.36,17.4,1222
,2009-10-15 13:00,15,17.405,17.445,17.405,17.425,358
,2009-10-15 13:30,15,17.425,17.465,17.425,17.44,299
,2009-10-15 14:00,15,17.435,17.445,17.42,17.42,281
,2009-10-15 14:30,15,17.42,17.43,17.32,17.345,1034
,2009-10-15 15:00,15,17.355,17.4,17.345,17.36,163
,2009-10-15 15:30,15,17.37,17.39,17.355,17.37,79
,2009-10-15 16:00,15,17.38,17.385,17.37,17.385,33
,2009-10-15 17:00,16,17.38,17.415,17.36,17.37,87
,2009-10-15 17:30,16,17.375,17.4,17.365,17.39,31
,2009-10-15 18:00,16,17.395,17.44,17.385,17.42,168
,2009-10-15 18:30,16,17.43,17.495,17.43,17.47,141
,2009-10-15 19:00,16,17.465,17.485,17.45,17.47,78
,2009-10-15 19:30,16,17.47,17.47,17.44,17.46,59
,2009-10-15 20:00,16,17.46,17.49,17.445,17.48,140
,2009-10-15 20:30,16,17.475,17.49,17.47,17.49,12
,2009-10-15 21:00,16,17.495,17.525,17.475,17.51,135
,2009-10-15 21:30,16,17.52,17.525,17.49,17.49,37
,2009-10-15 22:00,16,17.49,17.5,17.47,17.485,58
,2009-10-15 22:30,16,17.48,17.485,17.42,17.42,77
,2009-10-15 23:00,16,17.43,17.465,17.43,17.44,17
,2009-10-15 23:30,16,17.43,17.44,17.29,17.29,355
,2009-10-16 00:00,16,17.295,17.355,17.26,17.33,251
,2009-10-16 00:30,16,17.33,17.39,17.325,17.355,131
,2009-10-16 01:00,16,17.355,17.375,17.325,17.34,116
,2009-10-16 01:30,16,17.34,17.34,17.29,17.305,306
,2009-10-16 02:00,16,17.305,17.4,17.29,17.395,350
,2009-10-16 02:30,16,17.4,17.46,17.38,17.43,252
,2009-10-16 03:00,16,17.42,17.435,17.385,17.41,329
,2009-10-16 03:30,16,17.415,17.43,17.315,17.33,220
,2009-10-16 04:00,16,17.335,17.36,17.29,17.315,330
,2009-10-16 04:30,16,17.33,17.38,17.33,17.37,193
,2009-10-16 05:00,16,17.38,17.42,17.365,17.4,294
,2009-10-16 05:30,16,17.395,17.405,17.335,17.365,271
,2009-10-16 06:00,16,17.365,17.365,17.265,17.33,878
,2009-10-16 06:30,16,17.325,17.34,17.21,17.29,917
,2009-10-16 07:00,16,17.29,17.31,17.22,17.29,1329
,2009-10-16 07:30,16,17.29,17.315,17.26,17.295,1060
,2009-10-16 08:00,16,17.295,17.45,17.295,17.365,1696
,2009-10-16 08:30,16,17.365,17.435,17.315,17.345,1779
,2009-10-16 09:00,16,17.345,17.485,17.3,17.445,2013
,2009-10-16 09:30,16,17.445,17.47,17.38,17.46,1759
,2009-10-16 10:00,16,17.46,17.58,17.455,17.53,3109
,2009-10-16 10:30,16,17.535,17.535,17.465,17.5,926
,2009-10-16 11:00,16,17.495,17.515,17.415,17.42,1009
,2009-10-16 11:30,16,17.425,17.45,17.35,17.42,918
,2009-10-16 12:00,16,17.415,17.48,17.4,17.425,1176
,2009-10-16 12:30,16,17.44,17.465,17.425,17.425,414
,2009-10-16 13:00,16,17.43,17.445,17.4,17.435,511
,2009-10-16 13:30,16,17.425,17.465,17.425,17.46,170
,2009-10-16 14:00,16,17.46,17.48,17.435,17.445,214
,2009-10-16 14:30,16,17.465,17.475,17.45,17.47,251
,2009-10-16 15:00,16,17.47,17.475,17.455,17.465,100
,2009-10-16 15:30,16,17.48,17.49,17.475,17.485,26
,2009-10-16 16:00,16,17.485,17.485,17.465,17.485,17
,2009-10-18 17:00,19,17.485,17.52,17.44,17.52,130
,2009-10-18 17:30,19,17.49,17.55,17.485,17.52,89
,2009-10-18 18:00,19,17.52,17.525,17.44,17.46,85
,2009-10-18 18:30,19,17.48,17.49,17.45,17.485,24
,2009-10-18 19:00,19,17.47,17.475,17.38,17.38,173
,2009-10-18 19:30,19,17.38,17.385,17.27,17.335,245
,2009-10-18 20:00,19,17.345,17.36,17.325,17.34,55
,2009-10-18 20:30,19,17.35,17.37,17.345,17.35,51
,2009-10-18 21:00,19,17.34,17.365,17.34,17.36,33
,2009-10-18 21:30,19,17.375,17.43,17.355,17.425,59
,2009-10-18 22:00,19,17.4,17.435,17.39,17.435,19
,2009-10-18 22:30,19,17.43,17.44,17.405,17.44,32
,2009-10-18 23:00,19,17.43,17.43,17.415,17.425,29
,2009-10-18 23:30,19,17.42,17.42,17.39,17.395,19
,2009-10-19 00:00,19,17.395,17.415,17.395,17.415,10
,2009-10-19 00:30,19,17.425,17.44,17.415,17.43,54
,2009-10-19 01:00,19,17.42,17.45,17.345,17.45,138
,2009-10-19 01:30,19,17.445,17.52,17.445,17.52,217
,2009-10-19 02:00,19,17.51,17.59,17.47,17.505,578
,2009-10-19 02:30,19,17.52,17.58,17.465,17.49,310
,2009-10-19 03:00,19,17.495,17.56,17.465,17.545,196
,2009-10-19 03:30,19,17.55,17.57,17.47,17.51,193
,2009-10-19 04:00,19,17.52,17.53,17.48,17.48,81
,2009-10-19 04:30,19,17.48,17.57,17.445,17.525,268
,2009-10-19 05:00,19,17.53,17.56,17.515,17.53,102
,2009-10-19 05:30,19,17.53,17.55,17.495,17.515,121
,2009-10-19 06:00,19,17.51,17.555,17.505,17.525,257
,2009-10-19 06:30,19,17.53,17.545,17.505,17.535,197
,2009-10-19 07:00,19,17.54,17.54,17.425,17.465,933
,2009-10-19 07:30,19,17.46,17.49,17.425,17.49,785
,2009-10-19 08:00,19,17.485,17.485,17.425,17.445,620
,2009-10-19 08:30,19,17.445,17.47,17.34,17.38,1839
,2009-10-19 09:00,19,17.375,17.485,17.365,17.48,1333
,2009-10-19 09:30,19,17.485,17.565,17.485,17.515,1776
,2009-10-19 10:00,19,17.51,17.55,17.48,17.51,987
,2009-10-19 10:30,19,17.51,17.63,17.51,17.595,1938
,2009-10-19 11:00,19,17.595,17.63,17.565,17.6,867
,2009-10-19 11:30,19,17.605,17.655,17.585,17.625,629
,2009-10-19 12:00,19,17.625,17.64,17.59,17.62,837
,2009-10-19 12:30,19,17.625,17.64,17.615,17.635,210
,2009-10-19 13:00,19,17.63,17.75,17.63,17.725,876
,2009-10-19 13:30,19,17.72,17.74,17.71,17.725,211
,2009-10-19 14:00,19,17.73,17.73,17.7,17.71,153
,2009-10-19 14:30,19,17.705,17.75,17.69,17.735,284
,2009-10-19 15:00,19,17.74,17.85,17.72,17.83,473
,2009-10-19 15:30,19,17.83,17.875,17.82,17.855,214
,2009-10-19 16:00,19,17.865,17.875,17.85,17.85,30
,2009-10-19 17:00,20,17.86,17.895,17.85,17.86,90
,2009-10-19 17:30,20,17.86,17.865,17.84,17.845,32
,2009-10-19 18:00,20,17.855,17.86,17.83,17.845,30
,2009-10-19 18:30,20,17.835,17.85,17.795,17.81,62
,2009-10-19 19:00,20,17.805,17.84,17.785,17.84,57
,2009-10-19 19:30,20,17.85,17.895,17.835,17.88,74
,2009-10-19 20:00,20,17.875,17.9,17.875,17.88,74
,2009-10-19 20:30,20,17.89,17.955,17.89,17.93,294
,2009-10-19 21:00,20,17.905,17.945,17.905,17.925,56
,2009-10-19 21:30,20,17.93,17.94,17.92,17.92,29
,2009-10-19 22:00,20,17.915,17.93,17.88,17.91,64
,2009-10-19 22:30,20,17.91,17.915,17.875,17.875,64
,2009-10-19 23:00,20,17.89,17.89,17.83,17.84,93
,2009-10-19 23:30,20,17.82,17.87,17.81,17.86,97
,2009-10-20 00:00,20,17.855,17.855,17.825,17.835,83
,2009-10-20 00:30,20,17.835,17.845,17.82,17.84,126
,2009-10-20 01:00,20,17.84,17.865,17.825,17.855,169
,2009-10-20 01:30,20,17.86,17.86,17.81,17.855,194
,2009-10-20 02:00,20,17.85,17.86,17.76,17.77,459
,2009-10-20 02:30,20,17.775,17.8,17.72,17.735,427
,2009-10-20 03:00,20,17.74,17.78,17.725,17.75,208
,2009-10-20 03:30,20,17.755,17.775,17.72,17.725,183
,2009-10-20 04:00,20,17.725,17.76,17.675,17.76,343
,2009-10-20 04:30,20,17.76,17.77,17.735,17.745,142
,2009-10-20 05:00,20,17.75,17.785,17.745,17.76,166
,2009-10-20 05:30,20,17.76,17.8,17.745,17.755,265
,2009-10-20 06:00,20,17.76,17.81,17.75,17.785,389
,2009-10-20 06:30,20,17.785,17.81,17.755,17.81,627
,2009-10-20 07:00,20,17.81,17.83,17.765,17.79,618
,2009-10-20 07:30,20,17.795,17.815,17.715,17.79,1313
,2009-10-20 08:00,20,17.79,17.81,17.755,17.785,806
,2009-10-20 08:30,20,17.785,17.79,17.695,17.765,1958
,2009-10-20 09:00,20,17.765,17.77,17.585,17.63,2793
,2009-10-20 09:30,20,17.63,17.715,17.63,17.685,1361
,2009-10-20 10:00,20,17.685,17.71,17.595,17.61,1482
,2009-10-20 10:30,20,17.605,17.605,17.42,17.52,3099
,2009-10-20 11:00,20,17.505,17.565,17.465,17.535,1239
,2009-10-20 11:30,20,17.53,17.565,17.46,17.56,1081
,2009-10-20 12:00,20,17.55,17.58,17.53,17.575,1085
,2009-10-20 12:30,20,17.57,17.585,17.55,17.565,455
,2009-10-20 13:00,20,17.565,17.615,17.555,17.59,338
,2009-10-20 13:30,20,17.58,17.58,17.56,17.57,164
,2009-10-20 14:00,20,17.565,17.59,17.53,17.53,321
,2009-10-20 14:30,20,17.535,17.54,17.51,17.515,230
,2009-10-20 15:00,20,17.515,17.535,17.51,17.515,75
,2009-10-20 15:30,20,17.52,17.53,17.51,17.51,67
,2009-10-20 16:00,20,17.515,17.52,17.49,17.52,30
,2009-10-20 17:00,21,17.52,17.54,17.495,17.53,22
,2009-10-20 17:30,21,17.53,17.545,17.51,17.51,20
,2009-10-20 18:00,21,17.495,17.515,17.44,17.46,143
,2009-10-20 18:30,21,17.455,17.49,17.435,17.485,131
,2009-10-20 19:00,21,17.485,17.49,17.45,17.47,14
,2009-10-20 19:30,21,17.475,17.48,17.38,17.42,173
,2009-10-20 20:00,21,17.415,17.445,17.415,17.44,40
,2009-10-20 20:30,21,17.43,17.43,17.305,17.345,236
,2009-10-20 21:00,21,17.35,17.44,17.325,17.44,122
,2009-10-20 21:30,21,17.435,17.46,17.42,17.42,39
,2009-10-20 22:00,21,17.43,17.455,17.42,17.425,42
,2009-10-20 22:30,21,17.425,17.475,17.425,17.475,49
,2009-10-20 23:00,21,17.46,17.485,17.46,17.475,21
,2009-10-20 23:30,21,17.475,17.49,17.455,17.465,147
,2009-10-21 00:00,21,17.47,17.51,17.47,17.51,79
,2009-10-21 00:30,21,17.505,17.505,17.47,17.47,57
,2009-10-21 01:00,21,17.47,17.505,17.46,17.485,117
,2009-10-21 01:30,21,17.48,17.52,17.475,17.495,119
,2009-10-21 02:00,21,17.5,17.58,17.5,17.56,391
,2009-10-21 02:30,21,17.555,17.58,17.54,17.545,193
,2009-10-21 03:00,21,17.54,17.55,17.48,17.51,229
,2009-10-21 03:30,21,17.5,17.555,17.485,17.545,201
,2009-10-21 04:00,21,17.53,17.545,17.45,17.465,292
,2009-10-21 04:30,21,17.455,17.5,17.43,17.495,168
,2009-10-21 05:00,21,17.49,17.49,17.43,17.44,253
,2009-10-21 05:30,21,17.455,17.48,17.405,17.425,369
,2009-10-21 06:00,21,17.42,17.425,17.375,17.405,523
,2009-10-21 06:30,21,17.4,17.405,17.33,17.385,975
,2009-10-21 07:00,21,17.39,17.44,17.38,17.405,873
,2009-10-21 07:30,21,17.405,17.405,17.3,17.38,1342
,2009-10-21 08:00,21,17.38,17.51,17.305,17.495,1780
,2009-10-21 08:30,21,17.495,17.59,17.49,17.495,2661
,2009-10-21 09:00,21,17.5,17.585,17.495,17.54,1714
,2009-10-21 09:30,21,17.545,17.75,17.51,17.67,3116
,2009-10-21 10:00,21,17.67,17.715,17.625,17.705,1518
,2009-10-21 10:30,21,17.7,17.735,17.665,17.705,1129
,2009-10-21 11:00,21,17.705,17.725,17.645,17.725,850
,2009-10-21 11:30,21,17.725,17.79,17.695,17.775,1303
,2009-10-21 12:00,21,17.78,17.835,17.725,17.82,1971
,2009-10-21 12:30,21,17.82,17.825,17.74,17.76,973
,2009-10-21 13:00,21,17.765,17.78,17.74,17.765,374
,2009-10-21 13:30,21,17.755,17.805,17.74,17.795,205
,2009-10-21 14:00,21,17.79,17.805,17.725,17.725,330
,2009-10-21 14:30,21,17.73,17.735,17.64,17.655,833
,2009-10-21 15:00,21,17.66,17.72,17.635,17.685,213
,2009-10-21 15:30,21,17.685,17.725,17.675,17.725,120
,2009-10-21 16:00,21,17.72,17.72,17.71,17.71,13
,2009-10-21 17:00,22,17.72,17.735,17.67,17.73,42
,2009-10-21 17:30,22,17.725,17.735,17.685,17.685,38
,2009-10-21 18:00,22,17.715,17.72,17.69,17.7,8
,2009-10-21 18:30,22,17.72,17.725,17.675,17.7,31
,2009-10-21 19:00,22,17.68,17.7,17.655,17.69,39
,2009-10-21 19:30,22,17.7,17.74,17.675,17.715,103
,2009-10-21 20:00,22,17.71,17.73,17.69,17.72,29
,2009-10-21 20:30,22,17.72,17.765,17.72,17.76,99
,2009-10-21 21:00,22,17.735,17.79,17.715,17.72,95
,2009-10-21 21:30,22,17.72,17.74,17.67,17.675,95
,2009-10-21 22:00,22,17.68,17.685,17.61,17.64,215
,2009-10-21 22:30,22,17.645,17.645,17.58,17.595,140
,2009-10-21 23:00,22,17.61,17.625,17.6,17.615,57
,2009-10-21 23:30,22,17.61,17.635,17.6,17.63,86
,2009-10-22 00:00,22,17.625,17.695,17.625,17.68,69
,2009-10-22 00:30,22,17.675,17.68,17.625,17.625,114
,2009-10-22 01:00,22,17.625,17.635,17.595,17.625,129
,2009-10-22 01:30,22,17.625,17.625,17.56,17.57,220
,2009-10-22 02:00,22,17.57,17.635,17.535,17.63,336
,2009-10-22 02:30,22,17.635,17.635,17.57,17.595,176
,2009-10-22 03:00,22,17.59,17.59,17.5,17.535,359
,2009-10-22 03:30,22,17.525,17.555,17.45,17.49,675
,2009-10-22 04:00,22,17.485,17.5,17.445,17.47,301
,2009-10-22 04:30,22,17.47,17.55,17.47,17.55,309
,2009-10-22 05:00,22,17.55,17.55,17.5,17.505,253
,2009-10-22 05:30,22,17.505,17.555,17.505,17.535,191
,2009-10-22 06:00,22,17.535,17.57,17.53,17.555,399
,2009-10-22 06:30,22,17.56,17.605,17.555,17.56,608
,2009-10-22 07:00,22,17.565,17.605,17.535,17.565,707
,2009-10-22 07:30,22,17.56,17.56,17.45,17.475,1703
,2009-10-22 08:00,22,17.475,17.55,17.415,17.475,1846
,2009-10-22 08:30,22,17.475,17.525,17.425,17.44,2044
,2009-10-22 09:00,22,17.445,17.525,17.365,17.495,2800
,2009-10-22 09:30,22,17.495,17.635,17.485,17.625,2285
,2009-10-22 10:00,22,17.625,17.675,17.575,17.58,1650
,2009-10-22 10:30,22,17.58,17.64,17.54,17.56,893
,2009-10-22 11:00,22,17.56,17.575,17.45,17.48,1422
,2009-10-22 11:30,22,17.475,17.595,17.46,17.565,1159
,2009-10-22 12:00,22,17.57,17.6,17.5,17.545,1473
,2009-10-22 12:30,22,17.54,17.59,17.53,17.58,301
,2009-10-22 13:00,22,17.575,17.62,17.575,17.595,511
,2009-10-22 13:30,22,17.605,17.62,17.58,17.62,332
,2009-10-22 14:00,22,17.62,17.645,17.605,17.62,139
,2009-10-22 14:30,22,17.61,17.62,17.575,17.615,193
,2009-10-22 15:00,22,17.615,17.83,17.575,17.64,1880
,2009-10-22 15:30,22,17.65,17.7,17.645,17.685,67
,2009-10-22 16:00,22,17.685,17.7,17.67,17.68,55
,2009-10-22 17:00,23,17.7,17.73,17.665,17.695,62
,2009-10-22 17:30,23,17.705,17.745,17.695,17.73,43
,2009-10-22 18:00,23,17.745,17.75,17.72,17.72,51
,2009-10-22 18:30,23,17.72,17.74,17.715,17.73,34
,2009-10-22 19:00,23,17.72,17.78,17.715,17.745,107
,2009-10-22 19:30,23,17.745,17.745,17.655,17.655,96
,2009-10-22 20:00,23,17.65,17.735,17.625,17.7,145
,2009-10-22 20:30,23,17.715,17.725,17.65,17.685,65
,2009-10-22 21:00,23,17.69,17.705,17.685,17.69,18
,2009-10-22 21:30,23,17.695,17.695,17.68,17.695,12
,2009-10-22 22:00,23,17.7,17.735,17.7,17.72,40
,2009-10-22 22:30,23,17.72,17.725,17.71,17.715,53
,2009-10-22 23:00,23,17.72,17.77,17.705,17.74,107
,2009-10-22 23:30,23,17.735,17.755,17.725,17.73,134
,2009-10-23 00:00,23,17.73,17.735,17.685,17.695,66
,2009-10-23 00:30,23,17.7,17.77,17.69,17.755,125
,2009-10-23 01:00,23,17.75,17.75,17.68,17.7,160
,2009-10-23 01:30,23,17.695,17.71,17.65,17.65,268
,2009-10-23 02:00,23,17.665,17.71,17.625,17.705,441
,2009-10-23 02:30,23,17.695,17.7,17.67,17.68,71
,2009-10-23 03:00,23,17.67,17.715,17.64,17.7,304
,2009-10-23 03:30,23,17.695,17.73,17.665,17.68,184
,2009-10-23 04:00,23,17.67,17.75,17.66,17.72,287
,2009-10-23 04:30,23,17.72,17.775,17.7,17.745,334
,2009-10-23 05:00,23,17.745,17.755,17.725,17.74,273
,2009-10-23 05:30,23,17.745,17.755,17.68,17.685,223
,2009-10-23 06:00,23,17.685,17.745,17.665,17.74,403
,2009-10-23 06:30,23,17.735,17.755,17.705,17.74,543
,2009-10-23 07:00,23,17.745,17.745,17.675,17.735,695
,2009-10-23 07:30,23,17.74,17.965,17.735,17.955,3792
,2009-10-23 08:00,23,17.955,17.97,17.895,17.93,2267
,2009-10-23 08:30,23,17.93,17.94,17.86,17.91,1984
,2009-10-23 09:00,23,17.915,17.94,17.68,17.8,4441
,2009-10-23 09:30,23,17.795,17.805,17.73,17.75,1576
,2009-10-23 10:00,23,17.745,17.76,17.45,17.64,5751
,2009-10-23 10:30,23,17.635,17.73,17.59,17.725,2311
,2009-10-23 11:00,23,17.725,17.79,17.715,17.75,1616
,2009-10-23 11:30,23,17.75,17.785,17.705,17.715,851
,2009-10-23 12:00,23,17.715,17.76,17.64,17.725,1616
,2009-10-23 12:30,23,17.725,17.745,17.665,17.73,609
,2009-10-23 13:00,23,17.725,17.735,17.655,17.69,495
,2009-10-23 13:30,23,17.685,17.695,17.66,17.665,169
,2009-10-23 14:00,23,17.675,17.695,17.645,17.65,176
,2009-10-23 14:30,23,17.65,17.72,17.63,17.71,319
,2009-10-23 15:00,23,17.715,17.715,17.685,17.69,75
,2009-10-23 15:30,23,17.69,17.695,17.675,17.695,91
,2009-10-23 16:00,23,17.7,17.72,17.7,17.7,19
,2009-10-25 17:00,26,17.71,17.725,17.66,17.71,70
,2009-10-25 17:30,26,17.69,17.705,17.665,17.68,33
,2009-10-25 18:00,26,17.695,17.73,17.685,17.73,87
,2009-10-25 18:30,26,17.72,17.755,17.63,17.635,244
,2009-10-25 19:00,26,17.635,17.635,17.585,17.61,127
,2009-10-25 19:30,26,17.61,17.63,17.53,17.625,258
,2009-10-25 20:00,26,17.63,17.68,17.605,17.655,146
,2009-10-25 20:30,26,17.655,17.665,17.64,17.665,38
,2009-10-25 21:00,26,17.675,17.73,17.665,17.715,185
,2009-10-25 21:30,26,17.72,17.72,17.65,17.67,104
,2009-10-25 22:00,26,17.69,17.69,17.655,17.67,19
,2009-10-25 22:30,26,17.67,17.68,17.655,17.68,5
,2009-10-25 23:00,26,17.68,17.685,17.66,17.675,15
,2009-10-25 23:30,26,17.67,17.71,17.665,17.7,154
,2009-10-26 00:00,26,17.695,17.705,17.69,17.69,36
,2009-10-26 00:30,26,17.69,17.7,17.675,17.695,45
,2009-10-26 01:00,26,17.69,17.72,17.69,17.71,62
,2009-10-26 01:30,26,17.71,17.74,17.71,17.73,104
,2009-10-26 02:00,26,17.73,17.75,17.665,17.7,258
,2009-10-26 02:30,26,17.695,17.74,17.67,17.74,159
,2009-10-26 03:00,26,17.74,17.755,17.72,17.72,253
,2009-10-26 03:30,26,17.725,17.735,17.695,17.705,203
,2009-10-26 04:00,26,17.71,17.75,17.7,17.725,139
,2009-10-26 04:30,26,17.725,17.735,17.705,17.72,49
,2009-10-26 05:00,26,17.725,17.73,17.68,17.705,195
,2009-10-26 05:30,26,17.71,17.71,17.675,17.675,164
,2009-10-26 06:00,26,17.675,17.705,17.66,17.7,213
,2009-10-26 06:30,26,17.705,17.735,17.65,17.66,505
,2009-10-26 07:00,26,17.665,17.675,17.6,17.625,959
,2009-10-26 07:30,26,17.63,17.715,17.62,17.68,895
,2009-10-26 08:00,26,17.68,17.735,17.645,17.675,868
,2009-10-26 08:30,26,17.68,17.78,17.665,17.755,1809
,2009-10-26 09:00,26,17.755,17.8,17.685,17.69,1603
,2009-10-26 09:30,26,17.69,17.715,17.58,17.62,2257
,2009-10-26 10:00,26,17.61,17.67,17.53,17.555,2417
,2009-10-26 10:30,26,17.555,17.575,17.47,17.48,2545
,2009-10-26 11:00,26,17.475,17.485,17.35,17.415,4098
,2009-10-26 11:30,26,17.41,17.445,17.24,17.345,4057
,2009-10-26 12:00,26,17.345,17.345,17.01,17.11,6522
,2009-10-26 12:30,26,17.115,17.18,17.115,17.145,989
,2009-10-26 13:00,26,17.145,17.18,17.08,17.115,1285
,2009-10-26 13:30,26,17.11,17.15,17.1,17.115,658
,2009-10-26 14:00,26,17.12,17.17,17.115,17.145,294
,2009-10-26 14:30,26,17.145,17.185,17.12,17.125,274
,2009-10-26 15:00,26,17.13,17.155,17.115,17.13,91
,2009-10-26 15:30,26,17.125,17.135,17.085,17.09,160
,2009-10-26 16:00,26,17.09,17.105,17.09,17.09,41
,2009-10-26 17:00,27,17.07,17.085,17.02,17.08,138
,2009-10-26 17:30,26,17.075,17.135,17.035,17.07,50
,2009-10-26 18:00,27,17.07,17.085,17.045,17.075,44
,2009-10-26 18:30,27,17.08,17.08,17.055,17.08,19
,2009-10-26 19:00,27,17.09,17.14,17.045,17.13,150
,2009-10-26 19:30,27,17.115,17.155,17.105,17.13,93
,2009-10-26 20:00,27,17.13,17.17,17.11,17.145,77
,2009-10-26 20:30,27,17.145,17.17,17.14,17.15,42
,2009-10-26 21:00,27,17.165,17.19,17.14,17.165,89
,2009-10-26 21:30,27,17.15,17.225,17.15,17.2,138
,2009-10-26 22:00,27,17.205,17.25,17.205,17.21,114
,2009-10-26 22:30,27,17.215,17.22,17.19,17.2,51
,2009-10-26 23:00,27,17.2,17.215,17.185,17.215,53
,2009-10-26 23:30,27,17.215,17.22,17.195,17.2,119
,2009-10-27 00:00,27,17.2,17.21,17.2,17.205,23
,2009-10-27 00:30,27,17.205,17.225,17.17,17.2,106
,2009-10-27 01:00,27,17.205,17.225,17.195,17.225,66
,2009-10-27 01:30,27,17.205,17.23,17.18,17.215,58
,2009-10-27 02:00,27,17.225,17.225,17.145,17.16,174
,2009-10-27 02:30,27,17.165,17.165,17.095,17.105,297
,2009-10-27 03:00,27,17.105,17.15,17.095,17.12,325
,2009-10-27 03:30,27,17.115,17.125,17.07,17.095,317
,2009-10-27 04:00,27,17.09,17.12,17.06,17.085,320
,2009-10-27 04:30,27,17.085,17.09,17.05,17.075,408
,2009-10-27 05:00,27,17.08,17.14,17.065,17.115,372
,2009-10-27 05:30,27,17.125,17.14,17.085,17.13,295
,2009-10-27 06:00,27,17.125,17.195,17.1,17.15,663
,2009-10-27 06:30,27,17.14,17.16,17.105,17.125,381
,2009-10-27 07:00,27,17.12,17.125,16.92,17.005,2956
,2009-10-27 07:30,27,17.01,17.07,16.99,17.05,1580
,2009-10-27 08:00,27,17.055,17.115,16.94,16.98,2401
,2009-10-27 08:30,27,16.975,17.01,16.835,16.835,4191
,2009-10-27 09:00,27,16.835,16.84,16.6,16.84,7122
,2009-10-27 09:30,27,16.835,16.885,16.78,16.815,2691
,2009-10-27 10:00,27,16.82,16.88,16.735,16.805,2696
,2009-10-27 10:30,27,16.81,16.87,16.775,16.815,2271
,2009-10-27 11:00,27,16.815,16.83,16.675,16.69,1826
,2009-10-27 11:30,27,16.69,16.775,16.655,16.695,2810
,2009-10-27 12:00,27,16.695,16.735,16.5,16.54,4254
,2009-10-27 12:30,27,16.55,16.59,16.535,16.58,1296
,2009-10-27 13:00,27,16.585,16.67,16.56,16.63,849
,2009-10-27 13:30,27,16.625,16.67,16.585,16.64,712
,2009-10-27 14:00,27,16.635,16.66,16.635,16.655,220
,2009-10-27 14:30,27,16.66,16.67,16.635,16.645,448
,2009-10-27 15:00,27,16.645,16.685,16.645,16.675,159
,2009-10-27 15:30,27,16.68,16.72,16.68,16.715,105
,2009-10-27 16:00,27,16.715,16.715,16.705,16.705,25
,2009-10-27 17:00,28,16.71,16.745,16.7,16.74,104
,2009-10-27 17:30,28,16.725,16.75,16.72,16.74,26
,2009-10-27 18:00,28,16.735,16.75,16.715,16.72,25
,2009-10-27 18:30,28,16.725,16.75,16.725,16.75,29
,2009-10-27 19:00,28,16.75,16.765,16.745,16.75,43
,2009-10-27 19:30,28,16.76,16.765,16.665,16.68,129
,2009-10-27 20:00,28,16.685,16.73,16.685,16.725,105
,2009-10-27 20:30,28,16.73,16.745,16.715,16.745,27
,2009-10-27 21:00,28,16.74,16.77,16.74,16.765,59
,2009-10-27 21:30,28,16.76,16.765,16.725,16.725,56
,2009-10-27 22:00,28,16.73,16.745,16.72,16.74,52
,2009-10-27 22:30,28,16.73,16.745,16.67,16.685,72
,2009-10-27 23:00,28,16.675,16.68,16.645,16.68,17
,2009-10-27 23:30,28,16.67,16.69,16.635,16.68,270
,2009-10-28 00:00,28,16.68,16.68,16.66,16.67,87
,2009-10-28 00:30,28,16.665,16.7,16.665,16.67,74
,2009-10-28 01:00,28,16.68,16.705,16.68,16.69,41
,2009-10-28 01:30,28,16.69,16.745,16.69,16.735,78
,2009-10-28 02:00,28,16.745,16.745,16.685,16.685,104
,2009-10-28 02:30,28,16.69,16.71,16.68,16.69,94
,2009-10-28 03:00,28,16.7,16.7,16.625,16.665,322
,2009-10-28 03:30,28,16.655,16.685,16.595,16.605,507
,2009-10-28 04:00,28,16.62,16.65,16.585,16.585,443
,2009-10-28 04:30,28,16.58,16.59,16.555,16.57,387
,2009-10-28 05:00,28,16.56,16.595,16.545,16.59,477
,2009-10-28 05:30,28,16.595,16.615,16.535,16.555,575
,2009-10-28 06:00,28,16.55,16.56,16.375,16.395,1614
,2009-10-28 06:30,28,16.405,16.405,16.33,16.365,1675
,2009-10-28 07:00,28,16.36,16.44,16.32,16.435,1696
,2009-10-28 07:30,28,16.435,16.475,16.36,16.46,2169
,2009-10-28 08:00,28,16.46,16.46,16.37,16.385,1588
,2009-10-28 08:30,28,16.385,16.525,16.36,16.44,2908
,2009-10-28 09:00,28,16.44,16.465,16.33,16.4,2705
,2009-10-28 09:30,28,16.405,16.43,16.285,16.315,2757
,2009-10-28 10:00,28,16.315,16.395,16.285,16.33,2596
,2009-10-28 10:30,28,16.33,16.335,16.26,16.275,3180
,2009-10-28 11:00,28,16.275,16.315,16.17,16.205,3459
,2009-10-28 11:30,28,16.205,16.23,16.155,16.185,2828
,2009-10-28 12:00,28,16.185,16.25,16.165,16.235,3203
,2009-10-28 12:30,28,16.235,16.26,16.22,16.245,787
,2009-10-28 13:00,28,16.245,16.25,16.175,16.19,1109
,2009-10-28 13:30,28,16.195,16.205,16.17,16.19,500
,2009-10-28 14:00,28,16.185,16.205,16.17,16.175,286
,2009-10-28 14:30,28,16.175,16.19,16.12,16.165,951
,2009-10-28 15:00,28,16.16,16.18,16.145,16.17,163
,2009-10-28 15:30,28,16.165,16.18,16.15,16.155,75
,2009-10-28 16:00,28,16.16,16.16,16.135,16.14,66
,2009-10-28 17:00,29,16.135,16.23,16.12,16.215,208
,2009-10-28 17:30,29,16.21,16.22,16.2,16.215,39
,2009-10-28 18:00,29,16.215,16.23,16.2,16.215,30
,2009-10-28 18:30,29,16.2,16.22,16.2,16.22,29
,2009-10-28 19:00,29,16.2,16.21,16.175,16.21,110
,2009-10-28 19:30,29,16.21,16.295,16.21,16.27,238
,2009-10-28 20:00,29,16.275,16.295,16.235,16.255,104
,2009-10-28 20:30,29,16.25,16.25,16.22,16.24,90
,2009-10-28 21:00,29,16.24,16.245,16.215,16.22,63
,2009-10-28 21:30,29,16.23,16.265,16.23,16.235,70
,2009-10-28 22:00,29,16.245,16.26,16.235,16.255,36
,2009-10-28 22:30,29,16.235,16.265,16.235,16.255,46
,2009-10-28 23:00,29,16.25,16.255,16.245,16.245,18
,2009-10-28 23:30,29,16.255,16.265,16.225,16.245,165
,2009-10-29 00:00,29,16.25,16.265,16.23,16.255,96
,2009-10-29 00:30,29,16.265,16.29,16.26,16.265,77
,2009-10-29 01:00,29,16.275,16.28,16.26,16.27,50
,2009-10-29 01:30,29,16.275,16.285,16.245,16.255,92
,2009-10-29 02:00,29,16.255,16.285,16.24,16.25,191
,2009-10-29 02:30,29,16.255,16.32,16.25,16.295,470
,2009-10-29 03:00,29,16.295,16.33,16.27,16.31,504
,2009-10-29 03:30,29,16.31,16.36,16.305,16.355,521
,2009-10-29 04:00,29,16.355,16.365,16.34,16.35,342
,2009-10-29 04:30,29,16.345,16.35,16.29,16.34,346
,2009-10-29 05:00,29,16.345,16.35,16.29,16.305,270
,2009-10-29 05:30,29,16.305,16.35,16.305,16.345,172
,2009-10-29 06:00,29,16.345,16.38,16.305,16.375,413
,2009-10-29 06:30,29,16.375,16.375,16.285,16.33,553
,2009-10-29 07:00,29,16.335,16.345,16.265,16.27,1092
,2009-10-29 07:30,29,16.275,16.475,16.27,16.47,2756
,2009-10-29 08:00,29,16.47,16.495,16.41,16.47,1476
,2009-10-29 08:30,29,16.47,16.56,16.465,16.515,3065
,2009-10-29 09:00,29,16.515,16.61,16.5,16.54,2178
,2009-10-29 09:30,29,16.545,16.565,16.45,16.565,1504
,2009-10-29 10:00,29,16.57,16.67,16.57,16.6,2596
,2009-10-29 10:30,29,16.605,16.69,16.57,16.61,1987
,2009-10-29 11:00,29,16.62,16.71,16.58,16.66,1457
,2009-10-29 11:30,29,16.66,16.71,16.645,16.67,1553
,2009-10-29 12:00,29,16.67,16.68,16.615,16.655,1402
,2009-10-29 12:30,29,16.65,16.67,16.625,16.635,608
,2009-10-29 13:00,29,16.63,16.645,16.61,16.625,412
,2009-10-29 13:30,29,16.62,16.675,16.62,16.67,189
,2009-10-29 14:00,29,16.67,16.69,16.665,16.69,254
,2009-10-29 14:30,29,16.685,16.695,16.665,16.68,310
,2009-10-29 15:00,29,16.685,16.685,16.665,16.68,100
,2009-10-29 15:30,29,16.69,16.7,16.685,16.685,59
,2009-10-29 16:00,29,16.685,16.685,16.665,16.665,25
,2009-10-29 17:00,30,16.69,16.705,16.68,16.705,31
,2009-10-29 17:30,30,16.69,16.71,16.675,16.675,29
,2009-10-29 18:00,30,16.69,16.7,16.69,16.7,9
,2009-10-29 18:30,30,16.7,16.72,16.695,16.71,49
,2009-10-29 19:00,30,16.705,16.705,16.61,16.64,199
,2009-10-29 19:30,30,16.63,16.665,16.63,16.64,85
,2009-10-29 20:00,30,16.64,16.645,16.62,16.625,84
,2009-10-29 20:30,30,16.63,16.64,16.625,16.635,17
,2009-10-29 21:00,30,16.645,16.665,16.635,16.64,20
,2009-10-29 21:30,30,16.65,16.665,16.65,16.66,12
,2009-10-29 22:00,30,16.665,16.675,16.655,16.66,22
,2009-10-29 22:30,30,16.675,16.685,16.67,16.685,25
,2009-10-29 23:00,30,16.69,16.71,16.68,16.71,68
,2009-10-29 23:30,30,16.695,16.735,16.695,16.72,123
,2009-10-30 00:00,30,16.72,16.745,16.72,16.72,58
,2009-10-30 00:30,30,16.72,16.72,16.7,16.71,43
,2009-10-30 01:00,30,16.7,16.705,16.665,16.67,57
,2009-10-30 01:30,30,16.68,16.695,16.67,16.68,49
,2009-10-30 02:00,30,16.67,16.68,16.63,16.64,179
,2009-10-30 02:30,30,16.645,16.66,16.57,16.59,298
,2009-10-30 03:00,30,16.59,16.615,16.565,16.585,280
,2009-10-30 03:30,30,16.585,16.615,16.565,16.615,190
,2009-10-30 04:00,30,16.615,16.645,16.6,16.615,271
,2009-10-30 04:30,30,16.615,16.615,16.585,16.595,92
,2009-10-30 05:00,30,16.59,16.615,16.59,16.605,99
,2009-10-30 05:30,30,16.6,16.615,16.58,16.605,141
,2009-10-30 06:00,30,16.605,16.62,16.595,16.595,282
,2009-10-30 06:30,30,16.59,16.59,16.515,16.55,919
,2009-10-30 07:00,30,16.55,16.575,16.515,16.52,829
,2009-10-30 07:30,30,16.525,16.55,16.425,16.43,1771
,2009-10-30 08:00,30,16.435,16.54,16.415,16.52,1315
,2009-10-30 08:30,30,16.525,16.58,16.455,16.465,2370
,2009-10-30 09:00,30,16.465,16.525,16.435,16.445,1958
,2009-10-30 09:30,30,16.445,16.48,16.365,16.43,2554
,2009-10-30 10:00,30,16.425,16.445,16.315,16.365,2762
,2009-10-30 10:30,30,16.365,16.37,16.19,16.24,3689
,2009-10-30 11:00,30,16.24,16.325,16.185,16.2,3099
,2009-10-30 11:30,30,16.205,16.28,16.15,16.22,2204
,2009-10-30 12:00,30,16.22,16.285,16.185,16.285,1678
,2009-10-30 12:30,30,16.285,16.295,16.23,16.285,786
,2009-10-30 13:00,30,16.285,16.35,16.27,16.315,516
,2009-10-30 13:30,30,16.31,16.32,16.285,16.305,189
,2009-10-30 14:00,30,16.295,16.39,16.28,16.375,575
,2009-10-30 14:30,30,16.37,16.395,16.355,16.37,484
,2009-10-30 15:00,30,16.36,16.38,16.31,16.32,139
,2009-10-30 15:30,30,16.32,16.34,16.3,16.31,42
,2009-10-30 16:00,30,16.33,16.33,16.295,16.305,46
,2009-11-01 17:00,2,16.285,16.345,16.28,16.335,141
,2009-11-01 17:30,2,16.32,16.36,16.275,16.34,118
,2009-11-01 18:00,2,16.34,16.45,16.34,16.36,285
,2009-11-01 18:30,2,16.36,16.42,16.34,16.405,79
,2009-11-01 19:00,2,16.395,16.405,16.37,16.38,52
,2009-11-01 19:30,2,16.38,16.4,16.365,16.4,25
,2009-11-01 20:00,2,16.385,16.41,16.36,16.41,23
,2009-11-01 20:30,2,16.4,16.415,16.39,16.395,39
,2009-11-01 21:00,2,16.4,16.41,16.38,16.41,63
,2009-11-01 21:30,2,16.415,16.44,16.39,16.415,43
,2009-11-01 22:00,2,16.4,16.435,16.395,16.43,49
,2009-11-01 22:30,2,16.425,16.445,16.415,16.415,43
,2009-11-01 23:00,2,16.42,16.42,16.405,16.405,27
,2009-11-01 23:30,2,16.42,16.485,16.41,16.47,80
,2009-11-02 00:00,2,16.455,16.47,16.45,16.45,54
,2009-11-02 00:30,2,16.45,16.475,16.44,16.45,71
,2009-11-02 01:00,2,16.445,16.445,16.39,16.42,72
,2009-11-02 01:30,2,16.42,16.455,16.415,16.44,73
,2009-11-02 02:00,2,16.42,16.53,16.41,16.515,358
,2009-11-02 02:30,2,16.525,16.59,16.495,16.535,482
,2009-11-02 03:00,2,16.535,16.59,16.525,16.575,288
,2009-11-02 03:30,2,16.575,16.7,16.57,16.62,574
,2009-11-02 04:00,2,16.625,16.67,16.58,16.625,315
,2009-11-02 04:30,2,16.62,16.625,16.545,16.55,211
,2009-11-02 05:00,2,16.55,16.64,16.515,16.64,303
,2009-11-02 05:30,2,16.635,16.645,16.6,16.6,449
,2009-11-02 06:00,2,16.595,16.605,16.53,16.55,550
,2009-11-02 06:30,2,16.55,16.625,16.53,16.62,511
,2009-11-02 07:00,2,16.62,16.625,16.47,16.515,2282
,2009-11-02 07:30,2,16.52,16.55,16.455,16.475,1304
,2009-11-02 08:00,2,16.475,16.475,16.425,16.47,1257
,2009-11-02 08:30,2,16.465,16.615,16.44,16.575,2459
,2009-11-02 09:00,2,16.585,16.735,16.585,16.7,3176
,2009-11-02 09:30,2,16.705,16.73,16.6,16.6,1977
,2009-11-02 10:00,2,16.6,16.665,16.55,16.65,2189
,2009-11-02 10:30,2,16.65,16.71,16.61,16.68,1277
,2009-11-02 11:00,2,16.685,16.69,16.595,16.6,1050
,2009-11-02 11:30,2,16.595,16.615,16.49,16.495,1611
,2009-11-02 12:00,2,16.5,16.525,16.375,16.38,2944
,2009-11-02 12:30,2,16.38,16.415,16.345,16.355,957
,2009-11-02 13:00,2,16.35,16.435,16.34,16.435,525
,2009-11-02 13:30,2,16.435,16.45,16.375,16.39,406
,2009-11-02 14:00,2,16.395,16.41,16.385,16.405,187
,2009-11-02 14:30,2,16.405,16.435,16.385,16.435,352
,2009-11-02 15:00,2,16.42,16.465,16.42,16.46,98
,2009-11-02 15:30,2,16.465,16.48,16.455,16.455,48
,2009-11-02 16:00,2,16.465,16.465,16.45,16.45,7
,2009-11-02 17:00,3,16.475,16.59,16.465,16.56,198
,2009-11-02 17:30,3,16.545,16.57,16.53,16.56,78
,2009-11-02 18:00,3,16.56,16.63,16.56,16.595,186
,2009-11-02 18:30,3,16.6,16.65,16.595,16.625,114
,2009-11-02 19:00,3,16.63,16.635,16.59,16.63,90
,2009-11-02 19:30,3,16.625,16.665,16.615,16.66,75
,2009-11-02 20:00,3,16.655,16.67,16.62,16.64,67
,2009-11-02 20:30,3,16.64,16.65,16.62,16.65,62
,2009-11-02 21:00,3,16.63,16.655,16.62,16.655,42
,2009-11-02 21:30,3,16.65,16.65,16.59,16.595,117
,2009-11-02 22:00,3,16.59,16.62,16.575,16.61,43
,2009-11-02 22:30,3,16.605,16.605,16.565,16.585,109
,2009-11-02 23:00,3,16.585,16.59,16.575,16.575,40
,2009-11-02 23:30,3,16.58,16.63,16.575,16.615,117
,2009-11-03 00:00,3,16.61,16.625,16.6,16.605,75
,2009-11-03 00:30,3,16.6,16.6,16.56,16.58,63
,2009-11-03 01:00,3,16.57,16.57,16.515,16.54,180
,2009-11-03 01:30,3,16.54,16.56,16.535,16.55,100
,2009-11-03 02:00,3,16.535,16.535,16.47,16.485,286
,2009-11-03 02:30,3,16.48,16.515,16.45,16.465,206
,2009-11-03 03:00,3,16.465,16.49,16.45,16.46,309
,2009-11-03 03:30,3,16.455,16.46,16.365,16.395,573
,2009-11-03 04:00,3,16.385,16.405,16.36,16.39,389
,2009-11-03 04:30,3,16.4,16.455,16.355,16.37,303
,2009-11-03 05:00,3,16.375,16.375,16.32,16.33,433
,2009-11-03 05:30,3,16.335,16.385,16.325,16.37,415
,2009-11-03 06:00,3,16.375,16.46,16.35,16.44,727
,2009-11-03 06:30,3,16.435,16.485,16.41,16.43,579
,2009-11-03 07:00,3,16.425,16.49,16.375,16.39,825
,2009-11-03 07:30,3,16.395,16.395,16.32,16.345,1398
,2009-11-03 08:00,3,16.35,16.37,16.245,16.295,2126
,2009-11-03 08:30,3,16.29,16.435,16.29,16.425,2307
,2009-11-03 09:00,3,16.425,16.445,16.36,16.44,1876
,2009-11-03 09:30,3,16.44,17.085,16.42,16.91,10189
,2009-11-03 10:00,3,16.905,17.02,16.905,16.95,3170
,2009-11-03 10:30,3,16.955,16.97,16.855,16.95,2265
,2009-11-03 11:00,3,16.955,16.99,16.865,16.925,1836
,2009-11-03 11:30,3,16.925,17.07,16.925,17.06,2671
,2009-11-03 12:00,3,17.06,17.25,17.035,17.205,4662
,2009-11-03 12:30,3,17.205,17.24,17.14,17.2,1304
,2009-11-03 13:00,3,17.205,17.35,17.205,17.27,1330
,2009-11-03 13:30,3,17.275,17.29,17.195,17.2,646
,2009-11-03 14:00,3,17.205,17.235,17.185,17.235,169
,2009-11-03 14:30,3,17.235,17.28,17.215,17.28,428
,2009-11-03 15:00,3,17.285,17.29,17.245,17.245,126
,2009-11-03 15:30,3,17.24,17.25,17.22,17.22,105
,2009-11-03 16:00,3,17.235,17.24,17.22,17.22,30
,2009-11-03 17:00,4,17.23,17.29,17.21,17.21,111
,2009-11-03 17:30,4,17.21,17.215,17.18,17.185,54
,2009-11-03 18:00,4,17.195,17.195,17.11,17.16,405
,2009-11-03 18:30,4,17.145,17.155,17.105,17.155,104
,2009-11-03 19:00,4,17.155,17.2,17.13,17.155,151
,2009-11-03 19:30,4,17.155,17.17,17.135,17.15,99
,2009-11-03 20:00,4,17.155,17.225,17.15,17.2,207
,2009-11-03 20:30,4,17.205,17.205,17.175,17.2,120
,2009-11-03 21:00,4,17.19,17.205,17.17,17.175,88
,2009-11-03 21:30,4,17.175,17.185,17.16,17.16,68
,2009-11-03 22:00,4,17.155,17.18,17.155,17.165,47
,2009-11-03 22:30,4,17.165,17.26,17.16,17.245,302
,2009-11-03 23:00,4,17.245,17.25,17.19,17.22,102
,2009-11-03 23:30,4,17.225,17.23,17.2,17.2,65
,2009-11-04 00:00,4,17.195,17.235,17.175,17.195,121
,2009-11-04 00:30,4,17.195,17.24,17.18,17.24,135
,2009-11-04 01:00,4,17.22,17.24,17.195,17.195,275
,2009-11-04 01:30,4,17.195,17.21,17.155,17.205,370
,2009-11-04 02:00,4,17.2,17.295,17.175,17.27,589
,2009-11-04 02:30,4,17.27,17.35,17.25,17.305,701
,2009-11-04 03:00,4,17.31,17.35,17.305,17.34,433
,2009-11-04 03:30,4,17.335,17.35,17.295,17.33,228
,2009-11-04 04:00,4,17.34,17.435,17.34,17.415,706
,2009-11-04 04:30,4,17.405,17.535,17.39,17.455,851
,2009-11-04 05:00,4,17.46,17.46,17.37,17.39,489
,2009-11-04 05:30,4,17.395,17.45,17.35,17.435,357
,2009-11-04 06:00,4,17.43,17.515,17.425,17.465,1033
,2009-11-04 06:30,4,17.47,17.48,17.39,17.445,383
,2009-11-04 07:00,4,17.45,17.585,17.39,17.52,2158
,2009-11-04 07:30,4,17.52,17.56,17.44,17.455,1962
,2009-11-04 08:00,4,17.45,17.515,17.415,17.475,2058
,2009-11-04 08:30,4,17.475,17.5,17.425,17.49,2645
,2009-11-04 09:00,4,17.495,17.52,17.435,17.51,2210
,2009-11-04 09:30,4,17.51,17.635,17.51,17.565,3225
,2009-11-04 10:00,4,17.57,17.575,17.515,17.54,1246
,2009-11-04 10:30,4,17.535,17.535,17.445,17.485,1102
,2009-11-04 11:00,4,17.48,17.505,17.455,17.47,786
,2009-11-04 11:30,4,17.465,17.49,17.455,17.48,796
,2009-11-04 12:00,4,17.475,17.475,17.35,17.375,2008
,2009-11-04 12:30,4,17.38,17.44,17.35,17.385,763
,2009-11-04 13:00,4,17.385,17.53,17.33,17.39,1635
,2009-11-04 13:30,4,17.4,17.6,17.355,17.6,1380
,2009-11-04 14:00,4,17.59,17.59,17.495,17.515,435
,2009-11-04 14:30,4,17.525,17.525,17.405,17.43,625
,2009-11-04 15:00,4,17.435,17.475,17.43,17.47,148
,2009-11-04 15:30,4,17.465,17.495,17.46,17.48,59
,2009-11-04 16:00,4,17.465,17.47,17.45,17.455,10
,2009-11-04 17:00,5,17.46,17.495,17.445,17.48,37
,2009-11-04 17:30,5,17.475,17.485,17.445,17.46,30
,2009-11-04 18:00,5,17.46,17.46,17.41,17.44,63
,2009-11-04 18:30,5,17.435,17.48,17.4,17.4,138
,2009-11-04 19:00,5,17.4,17.41,17.36,17.395,136
,2009-11-04 19:30,5,17.39,17.41,17.35,17.36,146
,2009-11-04 20:00,5,17.37,17.375,17.345,17.36,158
,2009-11-04 20:30,5,17.365,17.375,17.35,17.36,78
,2009-11-04 21:00,5,17.355,17.37,17.33,17.345,100
,2009-11-04 21:30,5,17.345,17.345,17.22,17.225,339
,2009-11-04 22:00,5,17.225,17.36,17.225,17.35,199
,2009-11-04 22:30,5,17.34,17.355,17.305,17.305,71
,2009-11-04 23:00,5,17.315,17.35,17.31,17.335,47
,2009-11-04 23:30,5,17.335,17.37,17.325,17.35,75
,2009-11-05 00:00,5,17.35,17.355,17.3,17.31,76
,2009-11-05 00:30,5,17.305,17.31,17.24,17.26,144
,2009-11-05 01:00,5,17.25,17.3,17.25,17.26,127
,2009-11-05 01:30,5,17.26,17.29,17.24,17.26,71
,2009-11-05 02:00,5,17.255,17.355,17.24,17.345,473
,2009-11-05 02:30,5,17.33,17.36,17.315,17.325,204
,2009-11-05 03:00,5,17.32,17.42,17.315,17.39,276
,2009-11-05 03:30,5,17.39,17.48,17.39,17.42,388
,2009-11-05 04:00,5,17.415,17.465,17.405,17.41,238
,2009-11-05 04:30,5,17.405,17.425,17.38,17.405,228
,2009-11-05 05:00,5,17.41,17.435,17.375,17.39,213
,2009-11-05 05:30,5,17.39,17.42,17.35,17.41,333
,2009-11-05 06:00,5,17.41,17.455,17.365,17.44,506
,2009-11-05 06:30,5,17.44,17.48,17.38,17.415,757
,2009-11-05 07:00,5,17.41,17.455,17.4,17.455,668
,2009-11-05 07:30,5,17.455,17.53,17.44,17.485,1740
,2009-11-05 08:00,5,17.48,17.51,17.425,17.445,1138
,2009-11-05 08:30,5,17.445,17.5,17.43,17.475,2001
,2009-11-05 09:00,5,17.48,17.5,17.4,17.415,1950
,2009-11-05 09:30,5,17.42,17.495,17.415,17.47,1557
,2009-11-05 10:00,5,17.475,17.485,17.435,17.48,979
,2009-11-05 10:30,5,17.485,17.52,17.39,17.4,2146
,2009-11-05 11:00,5,17.395,17.415,17.35,17.39,1782
,2009-11-05 11:30,5,17.39,17.42,17.36,17.4,1200
,2009-11-05 12:00,5,17.405,17.435,17.37,17.375,937
,2009-11-05 12:30,5,17.37,17.41,17.365,17.37,463
,2009-11-05 13:00,5,17.375,17.4,17.37,17.38,241
,2009-11-05 13:30,5,17.385,17.4,17.385,17.4,68
,2009-11-05 14:00,5,17.395,17.43,17.395,17.42,133
,2009-11-05 14:30,5,17.415,17.425,17.41,17.41,125
,2009-11-05 15:00,5,17.425,17.43,17.385,17.43,79
,2009-11-05 15:30,5,17.42,17.425,17.395,17.425,99
,2009-11-05 16:00,5,17.41,17.415,17.395,17.395,13
,2009-11-05 17:00,6,17.41,17.43,17.405,17.405,30
,2009-11-05 17:30,6,17.42,17.43,17.42,17.42,22
,2009-11-05 18:00,6,17.415,17.425,17.395,17.4,32
,2009-11-05 18:30,6,17.395,17.45,17.395,17.42,63
,2009-11-05 19:00,6,17.42,17.465,17.42,17.465,30
,2009-11-05 19:30,6,17.44,17.465,17.44,17.45,27
,2009-11-05 20:00,6,17.455,17.475,17.455,17.46,38
,2009-11-05 20:30,6,17.465,17.48,17.46,17.47,17
,2009-11-05 21:00,6,17.475,17.495,17.46,17.495,70
,2009-11-05 21:30,6,17.495,17.51,17.49,17.505,112
,2009-11-05 22:00,6,17.49,17.52,17.49,17.495,56
,2009-11-05 22:30,6,17.5,17.51,17.475,17.485,43
,2009-11-05 23:00,6,17.49,17.51,17.485,17.5,45
,2009-11-05 23:30,6,17.5,17.51,17.485,17.495,50
,2009-11-06 00:00,6,17.495,17.495,17.48,17.485,31
,2009-11-06 00:30,6,17.485,17.495,17.48,17.49,47
,2009-11-06 01:00,6,17.48,17.52,17.475,17.52,130
,2009-11-06 01:30,6,17.505,17.51,17.495,17.5,107
,2009-11-06 02:00,6,17.5,17.56,17.49,17.53,441
,2009-11-06 02:30,6,17.545,17.59,17.53,17.575,273
,2009-11-06 03:00,6,17.57,17.61,17.56,17.58,245
,2009-11-06 03:30,6,17.585,17.59,17.535,17.56,232
,2009-11-06 04:00,6,17.56,17.57,17.525,17.54,69
,2009-11-06 04:30,6,17.545,17.56,17.535,17.535,68
,2009-11-06 05:00,6,17.54,17.55,17.495,17.515,224
,2009-11-06 05:30,6,17.515,17.54,17.51,17.52,220
,2009-11-06 06:00,6,17.51,17.535,17.495,17.52,386
,2009-11-06 06:30,6,17.52,17.525,17.48,17.495,217
,2009-11-06 07:00,6,17.495,17.51,17.43,17.475,597
,2009-11-06 07:30,6,17.445,17.59,17.27,17.35,6015
,2009-11-06 08:00,6,17.345,17.49,17.31,17.435,2427
,2009-11-06 08:30,6,17.44,17.63,17.405,17.53,4264
,2009-11-06 09:00,6,17.535,17.595,17.43,17.435,2156
,2009-11-06 09:30,6,17.43,17.44,17.325,17.41,3206
,2009-11-06 10:00,6,17.415,17.445,17.325,17.35,1601
,2009-11-06 10:30,6,17.34,17.395,17.29,17.355,1758
,2009-11-06 11:00,6,17.35,17.415,17.345,17.395,669
,2009-11-06 11:30,6,17.395,17.42,17.36,17.38,522
,2009-11-06 12:00,6,17.38,17.395,17.33,17.355,1102
,2009-11-06 12:30,6,17.35,17.365,17.32,17.345,524
,2009-11-06 13:00,6,17.34,17.365,17.33,17.35,155
,2009-11-06 13:30,6,17.355,17.38,17.34,17.35,206
,2009-11-06 14:00,6,17.345,17.36,17.335,17.36,89
,2009-11-06 14:30,6,17.365,17.385,17.355,17.38,189
,2009-11-06 15:00,6,17.38,17.39,17.365,17.375,65
,2009-11-06 15:30,6,17.375,17.39,17.375,17.385,58
,2009-11-06 16:00,6,17.395,17.4,17.385,17.4,6
,2009-11-08 17:00,9,17.445,17.495,17.425,17.495,235
,2009-11-08 17:30,9,17.495,17.495,17.44,17.47,51
,2009-11-08 18:00,9,17.455,17.465,17.425,17.45,83
,2009-11-08 18:30,9,17.455,17.52,17.455,17.52,334
,2009-11-08 19:00,9,17.52,17.56,17.5,17.53,172
,2009-11-08 19:30,9,17.52,17.545,17.47,17.525,107
,2009-11-08 20:00,9,17.53,17.57,17.53,17.55,147
,2009-11-08 20:30,9,17.54,17.57,17.53,17.565,79
,2009-11-08 21:00,9,17.565,17.575,17.54,17.565,102
,2009-11-08 21:30,9,17.565,17.615,17.55,17.605,119
,2009-11-08 22:00,9,17.6,17.78,17.6,17.73,687
,2009-11-08 22:30,9,17.72,17.735,17.68,17.695,200
,2009-11-08 23:00,9,17.695,17.73,17.685,17.685,83
,2009-11-08 23:30,9,17.68,17.7,17.655,17.69,143
,2009-11-09 00:00,9,17.695,17.71,17.68,17.69,113
,2009-11-09 00:30,9,17.69,17.71,17.67,17.69,80
,2009-11-09 01:00,9,17.685,17.78,17.67,17.76,474
,2009-11-09 01:30,9,17.76,17.77,17.735,17.765,247
,2009-11-09 02:00,9,17.765,17.77,17.68,17.695,345
,2009-11-09 02:30,9,17.7,17.735,17.695,17.7,231
,2009-11-09 03:00,9,17.7,17.725,17.675,17.71,142
,2009-11-09 03:30,9,17.7,17.77,17.69,17.755,212
,2009-11-09 04:00,9,17.76,17.77,17.73,17.73,182
,2009-11-09 04:30,9,17.73,17.78,17.725,17.755,153
,2009-11-09 05:00,9,17.765,17.765,17.7,17.705,253
,2009-11-09 05:30,9,17.71,17.74,17.69,17.69,220
,2009-11-09 06:00,9,17.695,17.73,17.68,17.725,245
,2009-11-09 06:30,9,17.73,17.78,17.72,17.75,550
,2009-11-09 07:00,9,17.75,17.755,17.67,17.675,813
,2009-11-09 07:30,9,17.675,17.705,17.67,17.68,1045
,2009-11-09 08:00,9,17.68,17.74,17.68,17.71,1107
,2009-11-09 08:30,9,17.71,17.725,17.645,17.69,2273
,2009-11-09 09:00,9,17.695,17.71,17.63,17.66,1769
,2009-11-09 09:30,9,17.66,17.69,17.65,17.675,945
,2009-11-09 10:00,9,17.675,17.73,17.67,17.71,988
,2009-11-09 10:30,9,17.715,17.73,17.68,17.69,705
,2009-11-09 11:00,9,17.69,17.705,17.645,17.66,589
,2009-11-09 11:30,9,17.665,17.665,17.605,17.615,1178
,2009-11-09 12:00,9,17.615,17.62,17.46,17.47,2945
,2009-11-09 12:30,9,17.48,17.55,17.47,17.505,747
,2009-11-09 13:00,9,17.505,17.525,17.49,17.52,264
,2009-11-09 13:30,9,17.52,17.56,17.505,17.55,177
,2009-11-09 14:00,9,17.555,17.595,17.53,17.54,226
,2009-11-09 14:30,9,17.54,17.58,17.53,17.58,184
,2009-11-09 15:00,9,17.57,17.605,17.54,17.605,129
,2009-11-09 15:30,9,17.61,17.61,17.59,17.59,26
,2009-11-09 16:00,9,17.585,17.6,17.575,17.575,20
,2009-11-09 17:00,10,17.585,17.6,17.57,17.59,45
,2009-11-09 17:30,10,17.6,17.61,17.595,17.595,36
,2009-11-09 18:00,10,17.61,17.64,17.61,17.635,79
,2009-11-09 18:30,10,17.635,17.65,17.605,17.615,111
,2009-11-09 19:00,10,17.61,17.61,17.57,17.58,116
,2009-11-09 19:30,10,17.59,17.59,17.515,17.535,111
,2009-11-09 20:00,10,17.535,17.55,17.53,17.55,35
,2009-11-09 20:30,10,17.54,17.56,17.535,17.555,21
,2009-11-09 21:00,10,17.565,17.57,17.52,17.525,45
,2009-11-09 21:30,10,17.525,17.55,17.525,17.545,27
,2009-11-09 22:00,10,17.55,17.55,17.49,17.52,44
,2009-11-09 22:30,10,17.52,17.55,17.52,17.52,135
,2009-11-09 23:00,10,17.525,17.54,17.415,17.435,364
,2009-11-09 23:30,10,17.435,17.455,17.42,17.42,89
,2009-11-10 00:00,10,17.415,17.415,17.33,17.335,543
,2009-11-10 00:30,10,17.34,17.41,17.34,17.4,162
,2009-11-10 01:00,10,17.405,17.45,17.385,17.39,239
,2009-11-10 01:30,10,17.385,17.39,17.27,17.31,572
,2009-11-10 02:00,10,17.3,17.37,17.29,17.36,314
,2009-11-10 02:30,10,17.36,17.4,17.355,17.39,217
,2009-11-10 03:00,10,17.395,17.435,17.375,17.43,320
,2009-11-10 03:30,10,17.43,17.45,17.415,17.445,181
,2009-11-10 04:00,10,17.44,17.44,17.36,17.37,419
,2009-11-10 04:30,10,17.37,17.4,17.365,17.395,222
,2009-11-10 05:00,10,17.39,17.415,17.38,17.41,209
,2009-11-10 05:30,10,17.405,17.425,17.29,17.295,666
,2009-11-10 06:00,10,17.295,17.315,17.235,17.275,803
,2009-11-10 06:30,10,17.28,17.315,17.265,17.31,417
,2009-11-10 07:00,10,17.31,17.39,17.305,17.385,1386
,2009-11-10 07:30,10,17.385,17.485,17.31,17.365,4185
,2009-11-10 08:00,10,17.365,17.405,17.33,17.38,1099
,2009-11-10 08:30,10,17.38,17.485,17.365,17.415,2641
,2009-11-10 09:00,10,17.415,17.535,17.365,17.53,2147
,2009-11-10 09:30,10,17.525,17.56,17.41,17.415,1993
,2009-11-10 10:00,10,17.42,17.455,17.24,17.275,2768
,2009-11-10 10:30,10,17.27,17.32,17.205,17.245,2390
,2009-11-10 11:00,10,17.24,17.275,17.215,17.225,1524
,2009-11-10 11:30,10,17.215,17.265,17.16,17.25,2669
,2009-11-10 12:00,10,17.25,17.275,17.215,17.25,1448
,2009-11-10 12:30,10,17.25,17.275,17.215,17.265,583
,2009-11-10 13:00,10,17.265,17.33,17.26,17.33,734
,2009-11-10 13:30,10,17.33,17.34,17.315,17.315,253
,2009-11-10 14:00,10,17.315,17.32,17.27,17.32,306
,2009-11-10 14:30,10,17.32,17.33,17.3,17.315,181
,2009-11-10 15:00,10,17.31,17.35,17.31,17.35,211
,2009-11-10 15:30,10,17.35,17.365,17.335,17.35,96
,2009-11-10 16:00,10,17.345,17.35,17.325,17.33,28
,2009-11-10 17:00,11,17.345,17.385,17.335,17.355,122
,2009-11-10 17:30,11,17.345,17.355,17.33,17.355,32
,2009-11-10 18:00,11,17.365,17.38,17.35,17.36,70
,2009-11-10 18:30,11,17.365,17.39,17.36,17.37,89
,2009-11-10 19:00,11,17.375,17.38,17.36,17.36,131
,2009-11-10 19:30,11,17.36,17.365,17.35,17.355,35
,2009-11-10 20:00,11,17.36,17.385,17.36,17.37,72
,2009-11-10 20:30,11,17.375,17.385,17.34,17.385,139
,2009-11-10 21:00,11,17.38,17.38,17.35,17.35,64
,2009-11-10 21:30,11,17.35,17.36,17.34,17.355,38
,2009-11-10 22:00,11,17.35,17.42,17.345,17.4,161
,2009-11-10 22:30,11,17.4,17.4,17.355,17.395,82
,2009-11-10 23:00,11,17.395,17.41,17.375,17.385,82
,2009-11-10 23:30,11,17.38,17.385,17.365,17.38,66
,2009-11-11 00:00,11,17.375,17.38,17.35,17.365,34
,2009-11-11 00:30,11,17.37,17.4,17.37,17.39,63
,2009-11-11 01:00,11,17.4,17.425,17.385,17.41,132
,2009-11-11 01:30,11,17.41,17.48,17.405,17.465,295
,2009-11-11 02:00,11,17.47,17.61,17.47,17.56,1251
,2009-11-11 02:30,11,17.56,17.58,17.535,17.54,256
,2009-11-11 03:00,11,17.55,17.615,17.55,17.595,526
,2009-11-11 03:30,11,17.595,17.595,17.555,17.555,158
,2009-11-11 04:00,11,17.55,17.59,17.53,17.585,419
,2009-11-11 04:30,11,17.59,17.675,17.575,17.655,794
,2009-11-11 05:00,11,17.655,17.695,17.635,17.66,679
,2009-11-11 05:30,11,17.65,17.655,17.61,17.63,378
,2009-11-11 06:00,11,17.63,17.685,17.6,17.605,540
,2009-11-11 06:30,11,17.61,17.69,17.605,17.675,638
,2009-11-11 07:00,11,17.67,17.69,17.615,17.64,840
,2009-11-11 07:30,11,17.64,17.695,17.625,17.645,1879
,2009-11-11 08:00,11,17.66,17.725,17.65,17.7,1400
,2009-11-11 08:30,11,17.705,17.715,17.625,17.67,1790
,2009-11-11 09:00,11,17.675,17.72,17.665,17.71,1533
,2009-11-11 09:30,11,17.71,17.71,17.55,17.585,2686
,2009-11-11 10:00,11,17.58,17.59,17.475,17.545,2568
,2009-11-11 10:30,11,17.545,17.55,17.43,17.435,1585
,2009-11-11 11:00,11,17.435,17.485,17.4,17.485,1208
,2009-11-11 11:30,11,17.49,17.51,17.455,17.465,948
,2009-11-11 12:00,11,17.46,17.545,17.45,17.53,1034
,2009-11-11 12:30,11,17.535,17.55,17.485,17.515,596
,2009-11-11 13:00,11,17.515,17.575,17.515,17.565,390
,2009-11-11 13:30,11,17.57,17.59,17.54,17.55,108
,2009-11-11 14:00,11,17.545,17.56,17.53,17.555,92
,2009-11-11 14:30,11,17.565,17.585,17.56,17.585,228
,2009-11-11 15:00,11,17.59,17.625,17.58,17.62,237
,2009-11-11 15:30,11,17.62,17.63,17.6,17.605,85
,2009-11-11 16:00,11,17.605,17.605,17.59,17.6,19
,2009-11-11 17:00,12,17.585,17.625,17.585,17.585,42
,2009-11-11 17:30,12,17.585,17.61,17.58,17.6,38
,2009-11-11 18:00,12,17.6,17.69,17.585,17.685,304
,2009-11-11 18:30,12,17.68,17.76,17.67,17.74,850
,2009-11-11 19:00,12,17.74,17.755,17.725,17.735,151
,2009-11-11 19:30,12,17.735,17.78,17.705,17.71,253
,2009-11-11 20:00,12,17.715,17.735,17.69,17.705,137
,2009-11-11 20:30,12,17.705,17.725,17.68,17.71,149
,2009-11-11 21:00,12,17.705,17.76,17.705,17.73,82
,2009-11-11 21:30,12,17.735,17.75,17.71,17.71,35
,2009-11-11 22:00,12,17.71,17.71,17.67,17.675,74
,2009-11-11 22:30,12,17.68,17.68,17.61,17.635,224
,2009-11-11 23:00,12,17.64,17.66,17.63,17.65,107
,2009-11-11 23:30,12,17.655,17.675,17.65,17.675,53
,2009-11-12 00:00,12,17.665,17.695,17.655,17.655,109
,2009-11-12 00:30,12,17.665,17.715,17.65,17.705,100
,2009-11-12 01:00,12,17.705,17.705,17.625,17.65,146
,2009-11-12 01:30,12,17.645,17.66,17.595,17.605,229
,2009-11-12 02:00,12,17.595,17.63,17.565,17.605,389
,2009-11-12 02:30,12,17.605,17.62,17.575,17.575,121
,2009-11-12 03:00,12,17.575,17.585,17.485,17.515,460
,2009-11-12 03:30,12,17.51,17.51,17.44,17.485,652
,2009-11-12 04:00,12,17.495,17.555,17.495,17.55,346
,2009-11-12 04:30,12,17.55,17.56,17.5,17.54,143
,2009-11-12 05:00,12,17.54,17.545,17.505,17.51,142
,2009-11-12 05:30,12,17.515,17.535,17.5,17.515,180
,2009-11-12 06:00,12,17.52,17.52,17.435,17.46,811
,2009-11-12 06:30,12,17.46,17.46,17.415,17.43,646
,2009-11-12 07:00,12,17.435,17.495,17.42,17.465,724
,2009-11-12 07:30,12,17.47,17.495,17.43,17.475,1035
,2009-11-12 08:00,12,17.475,17.505,17.38,17.41,1648
,2009-11-12 08:30,12,17.415,17.505,17.35,17.49,2990
,2009-11-12 09:00,12,17.495,17.56,17.38,17.435,2607
,2009-11-12 09:30,12,17.43,17.46,17.39,17.455,1306
,2009-11-12 10:00,12,17.45,17.45,17.245,17.285,3324
,2009-11-12 10:30,12,17.28,17.31,17.215,17.255,2231
,2009-11-12 11:00,12,17.25,17.335,17.25,17.315,973
,2009-11-12 11:30,12,17.31,17.315,17.245,17.27,1023
,2009-11-12 12:00,12,17.27,17.29,17.19,17.275,2359
,2009-11-12 12:30,12,17.275,17.315,17.255,17.315,329
,2009-11-12 13:00,12,17.315,17.375,17.315,17.325,512
,2009-11-12 13:30,12,17.33,17.35,17.315,17.33,187
,2009-11-12 14:00,12,17.325,17.325,17.25,17.25,299
,2009-11-12 14:30,12,17.26,17.29,17.2,17.2,675
,2009-11-12 15:00,12,17.22,17.25,17.215,17.23,96
,2009-11-12 15:30,12,17.24,17.245,17.205,17.21,48
,2009-11-12 16:00,12,17.21,17.22,17.2,17.2,24
,2009-11-12 17:00,13,17.215,17.26,17.2,17.24,112
,2009-11-12 17:30,13,17.235,17.32,17.235,17.27,166
,2009-11-12 18:00,13,17.265,17.285,17.22,17.23,138
,2009-11-12 18:30,13,17.23,17.24,17.185,17.24,204
,2009-11-12 19:00,13,17.235,17.265,17.235,17.26,115
,2009-11-12 19:30,13,17.26,17.26,17.2,17.23,61
,2009-11-12 20:00,13,17.235,17.26,17.22,17.255,35
,2009-11-12 20:30,13,17.26,17.3,17.25,17.285,68
,2009-11-12 21:00,13,17.29,17.33,17.265,17.27,167
,2009-11-12 21:30,13,17.285,17.315,17.275,17.315,56
,2009-11-12 22:00,13,17.315,17.32,17.265,17.265,32
,2009-11-12 22:30,13,17.27,17.31,17.27,17.285,98
,2009-11-12 23:00,13,17.28,17.285,17.25,17.26,93
,2009-11-12 23:30,13,17.265,17.3,17.26,17.28,98
,2009-11-13 00:00,13,17.29,17.31,17.285,17.3,63
,2009-11-13 00:30,13,17.3,17.335,17.275,17.33,140
,2009-11-13 01:00,13,17.325,17.34,17.275,17.29,212
,2009-11-13 01:30,13,17.285,17.32,17.275,17.31,141
,2009-11-13 02:00,13,17.31,17.355,17.3,17.35,218
,2009-11-13 02:30,13,17.35,17.365,17.33,17.365,201
,2009-11-13 03:00,13,17.37,17.41,17.365,17.385,436
,2009-11-13 03:30,13,17.38,17.385,17.345,17.36,108
,2009-11-13 04:00,13,17.35,17.355,17.315,17.345,171
,2009-11-13 04:30,13,17.34,17.34,17.285,17.295,144
,2009-11-13 05:00,13,17.295,17.33,17.285,17.31,167
,2009-11-13 05:30,13,17.315,17.345,17.31,17.34,160
,2009-11-13 06:00,13,17.345,17.345,17.23,17.245,487
,2009-11-13 06:30,13,17.24,17.285,17.2,17.22,609
,2009-11-13 07:00,13,17.22,17.31,17.165,17.3,1334
,2009-11-13 07:30,13,17.3,17.32,17.235,17.3,965
,2009-11-13 08:00,13,17.295,17.295,17.1,17.135,2360
,2009-11-13 08:30,13,17.135,17.15,17.025,17.065,4053
,2009-11-13 09:00,13,17.06,17.175,17.035,17.15,2057
,2009-11-13 09:30,13,17.145,17.32,17.12,17.3,2366
,2009-11-13 10:00,13,17.3,17.35,17.28,17.33,1715
,2009-11-13 10:30,13,17.33,17.42,17.33,17.36,2144
,2009-11-13 11:00,13,17.36,17.445,17.355,17.41,1621
,2009-11-13 11:30,13,17.41,17.42,17.38,17.39,879
,2009-11-13 12:00,13,17.385,17.39,17.325,17.375,1193
,2009-11-13 12:30,13,17.375,17.405,17.36,17.37,517
,2009-11-13 13:00,13,17.37,17.4,17.365,17.37,216
,2009-11-13 13:30,13,17.365,17.37,17.325,17.335,242
,2009-11-13 14:00,13,17.335,17.405,17.335,17.4,179
,2009-11-13 14:30,13,17.4,17.45,17.39,17.43,474
,2009-11-13 15:00,13,17.43,17.45,17.405,17.45,110
,2009-11-13 15:30,13,17.44,17.46,17.43,17.44,52
,2009-11-13 16:00,13,17.445,17.45,17.44,17.445,34
,2009-11-15 17:00,16,17.49,17.63,17.475,17.625,584
,2009-11-15 17:30,16,17.625,17.655,17.59,17.655,236
,2009-11-15 18:00,16,17.655,17.66,17.605,17.625,345
,2009-11-15 18:30,16,17.62,17.655,17.61,17.615,156
,2009-11-15 19:00,16,17.615,17.635,17.6,17.635,132
,2009-11-15 19:30,16,17.64,17.65,17.615,17.635,83
,2009-11-15 20:00,16,17.63,17.645,17.62,17.64,40
,2009-11-15 20:30,16,17.64,17.64,17.615,17.64,47
,2009-11-15 21:00,16,17.645,17.66,17.62,17.65,89
,2009-11-15 21:30,16,17.655,17.67,17.65,17.65,210
,2009-11-15 22:00,16,17.66,17.705,17.66,17.705,354
,2009-11-15 22:30,16,17.69,17.705,17.645,17.655,240
,2009-11-15 23:00,16,17.66,17.68,17.65,17.65,68
,2009-11-15 23:30,16,17.65,17.68,17.64,17.665,174
,2009-11-16 00:00,16,17.67,17.69,17.665,17.665,73
,2009-11-16 00:30,16,17.66,17.67,17.645,17.655,75
,2009-11-16 01:00,16,17.655,17.71,17.645,17.695,258
,2009-11-16 01:30,16,17.685,17.93,17.685,17.8,1714
,2009-11-16 02:00,16,17.8,17.825,17.735,17.775,565
,2009-11-16 02:30,16,17.775,17.875,17.74,17.755,1202
,2009-11-16 03:00,16,17.755,17.84,17.71,17.79,458
,2009-11-16 03:30,16,17.79,17.8,17.77,17.785,148
,2009-11-16 04:00,16,17.79,17.835,17.79,17.805,473
,2009-11-16 04:30,16,17.805,17.805,17.71,17.73,447
,2009-11-16 05:00,16,17.73,17.76,17.71,17.755,235
,2009-11-16 05:30,16,17.76,17.79,17.75,17.75,199
,2009-11-16 06:00,16,17.75,17.845,17.74,17.84,509
,2009-11-16 06:30,16,17.84,17.85,17.77,17.775,430
,2009-11-16 07:00,16,17.775,17.865,17.715,17.83,1619
,2009-11-16 07:30,16,17.83,17.875,17.77,17.84,2156
,2009-11-16 08:00,16,17.84,17.895,17.825,17.85,1901
,2009-11-16 08:30,16,17.85,17.9,17.84,17.895,1783
,2009-11-16 09:00,16,17.9,18.275,17.87,18.195,8181
,2009-11-16 09:30,16,18.2,18.345,18.19,18.255,3918
,2009-11-16 10:00,16,18.25,18.28,18.17,18.255,1834
,2009-11-16 10:30,16,18.25,18.36,18.245,18.3,1887
,2009-11-16 11:00,16,18.3,18.31,18.08,18.13,3481
,2009-11-16 11:30,16,18.135,18.28,18.13,18.26,1834
,2009-11-16 12:00,16,18.255,18.41,18.24,18.395,3872
,2009-11-16 12:30,16,18.39,18.42,18.355,18.405,713
,2009-11-16 13:00,16,18.41,18.45,18.4,18.43,1256
,2009-11-16 13:30,16,18.43,18.44,18.385,18.395,327
,2009-11-16 14:00,16,18.395,18.4,18.31,18.32,521
,2009-11-16 14:30,16,18.32,18.345,18.31,18.335,270
,2009-11-16 15:00,16,18.345,18.42,18.325,18.385,193
,2009-11-16 15:30,16,18.385,18.4,18.37,18.395,79
,2009-11-16 16:00,16,18.395,18.405,18.385,18.405,39
,2009-11-16 17:00,17,18.4,18.41,18.36,18.36,143
,2009-11-16 17:30,17,18.37,18.38,18.35,18.35,81
,2009-11-16 18:00,17,18.35,18.38,18.32,18.325,270
,2009-11-16 18:30,17,18.335,18.34,18.32,18.335,94
,2009-11-16 19:00,17,18.34,18.375,18.32,18.325,150
,2009-11-16 19:30,17,18.325,18.34,18.28,18.32,163
,2009-11-16 20:00,17,18.31,18.325,18.27,18.275,158
,2009-11-16 20:30,17,18.285,18.29,18.27,18.28,93
,2009-11-16 21:00,17,18.28,18.285,18.27,18.28,53
,2009-11-16 21:30,17,18.28,18.28,18.205,18.225,240
,2009-11-16 22:00,17,18.225,18.25,18.225,18.235,54
,2009-11-16 22:30,17,18.245,18.265,18.23,18.255,334
,2009-11-16 23:00,17,18.25,18.255,18.23,18.24,116
,2009-11-16 23:30,17,18.235,18.245,18.215,18.225,120
,2009-11-17 00:00,17,18.22,18.23,18.185,18.19,324
,2009-11-17 00:30,17,18.195,18.225,18.195,18.22,107
,2009-11-17 01:00,17,18.225,18.275,18.225,18.27,267
,2009-11-17 01:30,17,18.26,18.35,18.24,18.335,304
,2009-11-17 02:00,17,18.33,18.33,18.13,18.175,1061
,2009-11-17 02:30,17,18.175,18.205,18.14,18.175,480
,2009-11-17 03:00,17,18.17,18.18,18.125,18.18,395
,2009-11-17 03:30,17,18.17,18.22,18.165,18.215,228
,2009-11-17 04:00,17,18.2,18.23,18.135,18.16,241
,2009-11-17 04:30,17,18.15,18.195,18.12,18.19,374
,2009-11-17 05:00,17,18.19,18.205,18.14,18.18,217
,2009-11-17 05:30,17,18.185,18.19,18.125,18.135,280
,2009-11-17 06:00,17,18.13,18.135,18.085,18.11,969
,2009-11-17 06:30,17,18.11,18.2,18.105,18.185,583
,2009-11-17 07:00,17,18.18,18.29,18.145,18.245,1614
,2009-11-17 07:30,17,18.25,18.295,18.23,18.25,1323
,2009-11-17 08:00,17,18.245,18.335,18.24,18.265,1747
,2009-11-17 08:30,17,18.27,18.345,18.23,18.27,2044
,2009-11-17 09:00,17,18.28,18.32,18.265,18.31,1444
,2009-11-17 09:30,17,18.31,18.315,18.2,18.315,2419
,2009-11-17 10:00,17,18.315,18.345,18.245,18.345,1678
,2009-11-17 10:30,17,18.345,18.41,18.31,18.34,2195
,2009-11-17 11:00,17,18.34,18.43,18.325,18.37,2013
,2009-11-17 11:30,17,18.37,18.4,18.35,18.375,764
,2009-11-17 12:00,17,18.37,18.41,18.315,18.38,1322
,2009-11-17 12:30,17,18.375,18.435,18.365,18.4,821
,2009-11-17 13:00,17,18.405,18.415,18.395,18.415,346
,2009-11-17 13:30,17,18.41,18.42,18.34,18.355,421
,2009-11-17 14:00,17,18.355,18.4,18.345,18.4,274
,2009-11-17 14:30,17,18.4,18.435,18.39,18.43,407
,2009-11-17 15:00,17,18.435,18.435,18.405,18.41,112
,2009-11-17 15:30,17,18.415,18.43,18.415,18.42,94
,2009-11-17 16:00,17,18.42,18.43,18.42,18.43,60
,2009-11-17 17:00,18,18.425,18.5,18.415,18.485,507
,2009-11-17 17:30,18,18.48,18.5,18.43,18.44,172
,2009-11-17 18:00,18,18.44,18.51,18.42,18.475,226
,2009-11-17 18:30,18,18.475,18.495,18.46,18.475,148
,2009-11-17 19:00,18,18.48,18.485,18.44,18.45,122
,2009-11-17 19:30,18,18.445,18.45,18.38,18.41,304
,2009-11-17 20:00,18,18.405,18.46,18.395,18.45,95
,2009-11-17 20:30,18,18.455,18.46,18.43,18.44,50
,2009-11-17 21:00,18,18.44,18.45,18.415,18.415,57
,2009-11-17 21:30,18,18.4,18.41,18.34,18.35,274
,2009-11-17 22:00,18,18.36,18.37,18.33,18.37,51
,2009-11-17 22:30,18,18.365,18.365,18.325,18.35,195
,2009-11-17 23:00,18,18.345,18.365,18.34,18.36,143
,2009-11-17 23:30,18,18.36,18.39,18.345,18.37,82
,2009-11-18 00:00,18,18.37,18.375,18.36,18.36,32
,2009-11-18 00:30,18,18.36,18.4,18.36,18.39,81
,2009-11-18 01:00,18,18.395,18.49,18.395,18.425,846
,2009-11-18 01:30,18,18.43,18.445,18.385,18.44,170
,2009-11-18 02:00,18,18.435,18.465,18.415,18.455,331
,2009-11-18 02:30,18,18.455,18.68,18.455,18.61,2077
,2009-11-18 03:00,18,18.61,18.68,18.57,18.675,623
,2009-11-18 03:30,18,18.675,18.705,18.65,18.69,624
,2009-11-18 04:00,18,18.69,18.7,18.585,18.63,865
,2009-11-18 04:30,18,18.625,18.645,18.61,18.64,205
,2009-11-18 05:00,18,18.64,18.815,18.64,18.79,1376
,2009-11-18 05:30,18,18.79,18.855,18.74,18.76,1094
,2009-11-18 06:00,18,18.75,18.755,18.7,18.735,624
,2009-11-18 06:30,18,18.735,18.74,18.665,18.71,572
,2009-11-18 07:00,18,18.71,18.72,18.62,18.62,1441
,2009-11-18 07:30,18,18.615,18.715,18.56,18.655,1954
,2009-11-18 08:00,18,18.65,18.8,18.57,18.77,2645
,2009-11-18 08:30,18,18.77,18.84,18.705,18.735,3185
,2009-11-18 09:00,18,18.735,18.75,18.635,18.705,2637
,2009-11-18 09:30,18,18.71,18.745,18.655,18.69,1676
,2009-11-18 10:00,18,18.695,18.755,18.67,18.71,1252
,2009-11-18 10:30,18,18.72,18.73,18.665,18.725,1255
,2009-11-18 11:00,18,18.725,18.75,18.58,18.62,1745
,2009-11-18 11:30,18,18.615,18.615,18.5,18.52,2128
,2009-11-18 12:00,18,18.52,18.52,18.39,18.425,2968
,2009-11-18 12:30,18,18.43,18.49,18.43,18.485,606
,2009-11-18 13:00,18,18.48,18.57,18.47,18.505,515
,2009-11-18 13:30,18,18.505,18.535,18.455,18.46,335
,2009-11-18 14:00,18,18.475,18.56,18.47,18.55,258
,2009-11-18 14:30,18,18.56,18.565,18.535,18.535,236
,2009-11-18 15:00,18,18.545,18.57,18.525,18.56,58
,2009-11-18 15:30,18,18.565,18.58,18.555,18.58,55
,2009-11-18 16:00,18,18.58,18.58,18.55,18.55,47
,2009-11-18 17:00,19,18.575,18.64,18.555,18.615,88
,2009-11-18 17:30,19,18.615,18.615,18.56,18.56,34
,2009-11-18 18:00,19,18.56,18.56,18.5,18.505,86
,2009-11-18 18:30,19,18.5,18.52,18.48,18.51,94
,2009-11-18 19:00,19,18.51,18.55,18.485,18.52,138
,2009-11-18 19:30,19,18.52,18.59,18.52,18.59,98
,2009-11-18 20:00,19,18.58,18.58,18.515,18.535,73
,2009-11-18 20:30,19,18.535,18.55,18.515,18.525,83
,2009-11-18 21:00,19,18.54,18.55,18.515,18.53,104
,2009-11-18 21:30,19,18.53,18.545,18.515,18.53,72
,2009-11-18 22:00,19,18.53,18.55,18.475,18.495,74
,2009-11-18 22:30,19,18.48,18.5,18.455,18.485,194
,2009-11-18 23:00,19,18.48,18.485,18.44,18.44,74
,2009-11-18 23:30,19,18.435,18.465,18.425,18.465,136
,2009-11-19 00:00,19,18.47,18.565,18.47,18.535,105
,2009-11-19 00:30,19,18.53,18.54,18.495,18.515,113
,2009-11-19 01:00,19,18.515,18.575,18.515,18.56,177
,2009-11-19 01:30,19,18.56,18.56,18.39,18.43,499
,2009-11-19 02:00,19,18.425,18.45,18.3,18.35,1115
,2009-11-19 02:30,19,18.35,18.355,18.275,18.315,507
,2009-11-19 03:00,19,18.31,18.38,18.17,18.26,1467
,2009-11-19 03:30,19,18.26,18.305,18.225,18.26,407
,2009-11-19 04:00,19,18.265,18.315,18.255,18.295,266
,2009-11-19 04:30,19,18.29,18.325,18.28,18.305,324
,2009-11-19 05:00,19,18.305,18.31,18.18,18.21,567
,2009-11-19 05:30,19,18.21,18.235,18.185,18.23,626
,2009-11-19 06:00,19,18.22,18.225,18.15,18.215,603
,2009-11-19 06:30,19,18.21,18.275,18.19,18.265,304
,2009-11-19 07:00,19,18.27,18.415,18.26,18.41,1385
,2009-11-19 07:30,19,18.415,18.44,18.365,18.38,1570
,2009-11-19 08:00,19,18.385,18.52,18.355,18.49,1850
,2009-11-19 08:30,19,18.495,18.5,18.245,18.33,3042
,2009-11-19 09:00,19,18.32,18.395,18.29,18.365,1820
,2009-11-19 09:30,19,18.37,18.37,18.2,18.25,2200
,2009-11-19 10:00,19,18.25,18.295,18.17,18.285,2234
,2009-11-19 10:30,19,18.285,18.39,18.265,18.385,1327
,2009-11-19 11:00,19,18.385,18.545,18.335,18.505,2029
,2009-11-19 11:30,19,18.51,18.56,18.44,18.47,1427
,2009-11-19 12:00,19,18.465,18.49,18.41,18.485,943
,2009-11-19 12:30,19,18.48,18.535,18.46,18.53,310
,2009-11-19 13:00,19,18.525,18.575,18.475,18.525,539
,2009-11-19 13:30,19,18.52,18.575,18.52,18.55,279
,2009-11-19 14:00,19,18.55,18.575,18.525,18.565,179
,2009-11-19 14:30,19,18.565,18.575,18.545,18.575,187
,2009-11-19 15:00,19,18.57,18.57,18.525,18.54,128
,2009-11-19 15:30,19,18.535,18.55,18.535,18.55,50
,2009-11-19 16:00,19,18.545,18.55,18.525,18.54,20
,2009-11-19 17:00,20,18.545,18.555,18.51,18.535,79
,2009-11-19 17:30,20,18.54,18.545,18.525,18.535,28
,2009-11-19 18:00,20,18.515,18.535,18.49,18.515,102
,2009-11-19 18:30,20,18.52,18.55,18.48,18.485,171
,2009-11-19 19:00,20,18.485,18.505,18.425,18.43,155
,2009-11-19 19:30,20,18.43,18.45,18.42,18.44,67
,2009-11-19 20:00,20,18.425,18.425,18.405,18.41,129
,2009-11-19 20:30,20,18.41,18.42,18.405,18.405,85
,2009-11-19 21:00,20,18.405,18.45,18.405,18.45,111
,2009-11-19 21:30,20,18.445,18.47,18.435,18.47,45
,2009-11-19 22:00,20,18.465,18.5,18.44,18.5,55
,2009-11-19 22:30,20,18.5,18.535,18.49,18.515,121
,2009-11-19 23:00,20,18.525,18.55,18.52,18.52,114
,2009-11-19 23:30,20,18.525,18.565,18.52,18.555,80
,2009-11-20 00:00,20,18.555,18.58,18.55,18.56,88
,2009-11-20 00:30,20,18.57,18.595,18.49,18.51,282
,2009-11-20 01:00,20,18.515,18.56,18.515,18.535,213
,2009-11-20 01:30,20,18.525,18.55,18.45,18.535,243
,2009-11-20 02:00,20,18.535,18.535,18.465,18.5,347
,2009-11-20 02:30,20,18.5,18.56,18.44,18.44,486
,2009-11-20 03:00,20,18.445,18.455,18.355,18.39,658
,2009-11-20 03:30,20,18.385,18.405,18.32,18.325,494
,2009-11-20 04:00,20,18.325,18.39,18.315,18.355,342
,2009-11-20 04:30,20,18.36,18.38,18.34,18.365,142
,2009-11-20 05:00,20,18.365,18.37,18.31,18.35,324
,2009-11-20 05:30,20,18.345,18.35,18.22,18.245,713
,2009-11-20 06:00,20,18.24,18.25,18.12,18.18,1809
,2009-11-20 06:30,20,18.185,18.22,18.035,18.145,1886
,2009-11-20 07:00,20,18.15,18.21,18.12,18.21,1017
,2009-11-20 07:30,20,18.2,18.28,18.15,18.24,1747
,2009-11-20 08:00,20,18.235,18.29,18.185,18.25,1517
,2009-11-20 08:30,20,18.25,18.39,18.235,18.32,2937
,2009-11-20 09:00,20,18.32,18.335,18.225,18.335,1591
,2009-11-20 09:30,20,18.335,18.345,18.26,18.285,1062
,2009-11-20 10:00,20,18.29,18.35,18.27,18.32,1753
,2009-11-20 10:30,20,18.325,18.45,18.32,18.42,1507
,2009-11-20 11:00,20,18.42,18.43,18.37,18.395,1215
,2009-11-20 11:30,20,18.395,18.4,18.35,18.36,872
,2009-11-20 12:00,20,18.365,18.485,18.365,18.475,1625
,2009-11-20 12:30,20,18.47,18.49,18.45,18.48,612
,2009-11-20 13:00,20,18.48,18.505,18.47,18.485,344
,2009-11-20 13:30,20,18.49,18.515,18.475,18.485,338
,2009-11-20 14:00,20,18.485,18.495,18.47,18.495,144
,2009-11-20 14:30,20,18.5,18.54,18.495,18.53,448
,2009-11-20 15:00,20,18.525,18.535,18.5,18.515,127
,2009-11-20 15:30,20,18.51,18.52,18.48,18.52,73
,2009-11-20 16:00,20,18.51,18.525,18.505,18.505,13
,2009-11-22 17:00,23,18.525,18.69,18.525,18.61,482
,2009-11-22 17:30,23,18.62,18.68,18.615,18.64,219
,2009-11-22 18:00,23,18.645,18.7,18.635,18.665,358
,2009-11-22 18:30,23,18.66,18.71,18.65,18.69,213
,2009-11-22 19:00,23,18.69,18.7,18.68,18.685,122
,2009-11-22 19:30,23,18.685,18.71,18.68,18.71,109
,2009-11-22 20:00,23,18.71,18.735,18.695,18.715,372
,2009-11-22 20:30,23,18.715,18.73,18.7,18.725,109
,2009-11-22 21:00,23,18.725,18.73,18.68,18.705,98
,2009-11-22 21:30,23,18.7,18.73,18.68,18.73,98
,2009-11-22 22:00,23,18.705,18.735,18.7,18.715,116
,2009-11-22 22:30,23,18.715,18.8,18.715,18.765,386
,2009-11-22 23:00,23,18.76,18.765,18.73,18.74,114
,2009-11-22 23:30,23,18.73,18.78,18.73,18.78,69
,2009-11-23 00:00,23,18.775,18.775,18.745,18.765,115
,2009-11-23 00:30,23,18.755,18.77,18.735,18.75,93
,2009-11-23 01:00,23,18.76,18.845,18.76,18.835,603
,2009-11-23 01:30,23,18.83,18.9,18.8,18.81,572
,2009-11-23 02:00,23,18.81,18.845,18.805,18.82,361
,2009-11-23 02:30,23,18.82,18.845,18.76,18.765,434
,2009-11-23 03:00,23,18.76,18.79,18.75,18.78,202
,2009-11-23 03:30,23,18.775,18.83,18.765,18.83,215
,2009-11-23 04:00,23,18.82,18.855,18.81,18.845,286
,2009-11-23 04:30,23,18.84,18.86,18.815,18.83,161
,2009-11-23 05:00,23,18.835,18.835,18.8,18.815,115
,2009-11-23 05:30,23,18.82,18.83,18.775,18.775,157
,2009-11-23 06:00,23,18.775,18.8,18.74,18.765,503
,2009-11-23 06:30,23,18.765,18.795,18.765,18.77,129
,2009-11-23 07:00,23,18.78,18.78,18.685,18.715,1277
,2009-11-23 07:30,23,18.715,18.76,18.71,18.73,1074
,2009-11-23 08:00,23,18.735,18.865,18.725,18.835,2172
,2009-11-23 08:30,23,18.84,18.935,18.81,18.87,3219
,2009-11-23 09:00,23,18.88,18.885,18.79,18.835,1843
,2009-11-23 09:30,23,18.835,18.87,18.775,18.82,1407
,2009-11-23 10:00,23,18.825,18.835,18.785,18.79,717
,2009-11-23 10:30,23,18.785,18.81,18.73,18.735,1251
,2009-11-23 11:00,23,18.74,18.8,18.72,18.74,1056
,2009-11-23 11:30,23,18.74,18.74,18.61,18.695,1710
,2009-11-23 12:00,23,18.69,18.695,18.56,18.63,1679
,2009-11-23 12:30,23,18.63,18.645,18.57,18.58,733
,2009-11-23 13:00,23,18.58,18.6,18.55,18.595,532
,2009-11-23 13:30,23,18.595,18.6,18.56,18.595,617
,2009-11-23 14:00,23,18.59,18.625,18.58,18.58,389
,2009-11-23 14:30,23,18.585,18.6,18.57,18.6,376
,2009-11-23 15:00,23,18.595,18.595,18.54,18.58,236
,2009-11-23 15:30,23,18.58,18.62,18.565,18.605,164
,2009-11-23 16:00,23,18.605,18.62,18.585,18.605,24
,2009-11-23 17:00,24,18.585,18.66,18.58,18.635,121
,2009-11-23 17:30,24,18.645,18.655,18.56,18.57,73
,2009-11-23 18:00,24,18.57,18.57,18.5,18.565,219
,2009-11-23 18:30,24,18.565,18.565,18.475,18.485,333
,2009-11-23 19:00,24,18.485,18.56,18.47,18.545,163
,2009-11-23 19:30,24,18.545,18.555,18.535,18.545,52
,2009-11-23 20:00,24,18.54,18.625,18.54,18.625,212
,2009-11-23 20:30,24,18.62,18.675,18.61,18.62,124
,2009-11-23 21:00,24,18.62,18.63,18.6,18.61,38
,2009-11-23 21:30,24,18.6,18.61,18.56,18.575,64
,2009-11-23 22:00,24,18.58,18.61,18.57,18.595,42
,2009-11-23 22:30,24,18.62,18.635,18.58,18.615,135
,2009-11-23 23:00,24,18.61,18.675,18.61,18.65,114
,2009-11-23 23:30,24,18.66,18.67,18.61,18.62,118
,2009-11-24 00:00,24,18.62,18.62,18.54,18.555,139
,2009-11-24 00:30,24,18.555,18.555,18.48,18.51,147
,2009-11-24 01:00,24,18.51,18.51,18.42,18.49,444
,2009-11-24 01:30,24,18.495,18.555,18.48,18.55,262
,2009-11-24 02:00,24,18.54,18.565,18.425,18.49,599
,2009-11-24 02:30,24,18.485,18.545,18.485,18.54,242
,2009-11-24 03:00,24,18.545,18.605,18.545,18.58,371
,2009-11-24 03:30,24,18.58,18.645,18.575,18.585,354
,2009-11-24 04:00,24,18.59,18.645,18.575,18.63,228
,2009-11-24 04:30,24,18.63,18.68,18.625,18.66,519
,2009-11-24 05:00,24,18.665,18.67,18.605,18.605,417
,2009-11-24 05:30,24,18.615,18.62,18.575,18.585,330
,2009-11-24 06:00,24,18.59,18.655,18.565,18.635,544
,2009-11-24 06:30,24,18.635,18.66,18.61,18.635,208
,2009-11-24 07:00,24,18.63,18.64,18.57,18.585,826
,2009-11-24 07:30,24,18.59,18.63,18.485,18.565,2358
,2009-11-24 08:00,24,18.57,18.615,18.55,18.6,954
,2009-11-24 08:30,24,18.595,18.595,18.41,18.455,3301
,2009-11-24 09:00,24,18.455,18.495,18.33,18.415,4154
,2009-11-24 09:30,24,18.41,18.51,18.405,18.46,1658
,2009-11-24 10:00,24,18.465,18.465,18.35,18.435,1531
,2009-11-24 10:30,24,18.43,18.46,18.395,18.44,1533
,2009-11-24 11:00,24,18.445,18.49,18.42,18.47,979
,2009-11-24 11:30,24,18.47,18.485,18.43,18.45,705
,2009-11-24 12:00,24,18.44,18.46,18.405,18.455,866
,2009-11-24 12:30,24,18.45,18.47,18.41,18.415,555
,2009-11-24 13:00,24,18.42,18.495,18.375,18.47,740
,2009-11-24 13:30,24,18.475,18.545,18.44,18.525,455
,2009-11-24 14:00,24,18.53,18.55,18.52,18.545,234
,2009-11-24 14:30,24,18.54,18.555,18.525,18.555,226
,2009-11-24 15:00,24,18.555,18.555,18.52,18.52,54
,2009-11-24 15:30,24,18.51,18.535,18.5,18.515,49
,2009-11-24 16:00,24,18.51,18.51,18.49,18.49,36
,2009-11-24 17:00,25,18.52,18.595,18.52,18.52,130
,2009-11-24 17:30,25,18.52,18.565,18.52,18.545,30
,2009-11-24 18:00,25,18.535,18.56,18.53,18.555,51
,2009-11-24 18:30,25,18.55,18.595,18.54,18.54,176
,2009-11-24 19:00,25,18.545,18.58,18.525,18.57,108
,2009-11-24 19:30,25,18.575,18.6,18.555,18.6,78
,2009-11-24 20:00,25,18.595,18.675,18.595,18.66,312
,2009-11-24 20:30,25,18.67,18.715,18.645,18.65,339
,2009-11-24 21:00,25,18.67,18.705,18.64,18.7,156
,2009-11-24 21:30,25,18.71,18.725,18.685,18.72,117
,2009-11-24 22:00,25,18.725,18.73,18.69,18.7,91
,2009-11-24 22:30,25,18.705,18.74,18.695,18.72,167
,2009-11-24 23:00,25,18.725,18.725,18.685,18.685,52
,2009-11-24 23:30,25,18.69,18.7,18.645,18.65,82
,2009-11-25 00:00,25,18.65,18.735,18.645,18.735,138
,2009-11-25 00:30,25,18.72,18.735,18.715,18.73,81
,2009-11-25 01:00,25,18.735,18.745,18.695,18.715,196
,2009-11-25 01:30,25,18.715,18.735,18.68,18.735,179
,2009-11-25 02:00,25,18.735,18.755,18.72,18.73,227
,2009-11-25 02:30,25,18.72,18.73,18.615,18.62,490
,2009-11-25 03:00,25,18.635,18.665,18.6,18.655,521
,2009-11-25 03:30,25,18.65,18.67,18.63,18.65,297
,2009-11-25 04:00,25,18.655,18.705,18.595,18.6,570
,2009-11-25 04:30,25,18.6,18.625,18.56,18.61,280
,2009-11-25 05:00,25,18.6,18.69,18.585,18.665,303
,2009-11-25 05:30,25,18.675,18.735,18.645,18.65,669
,2009-11-25 06:00,25,18.655,18.67,18.615,18.66,422
,2009-11-25 06:30,25,18.665,18.675,18.635,18.67,379
,2009-11-25 07:00,25,18.675,18.725,18.67,18.7,839
,2009-11-25 07:30,25,18.7,18.725,18.655,18.685,1175
,2009-11-25 08:00,25,18.69,18.7,18.615,18.63,1050
,2009-11-25 08:30,25,18.63,18.635,18.57,18.62,1330
,2009-11-25 09:00,25,18.62,18.66,18.61,18.64,807
,2009-11-25 09:30,25,18.645,18.67,18.61,18.61,1076
,2009-11-25 10:00,25,18.605,18.695,18.585,18.695,1275
,2009-11-25 10:30,25,18.685,18.775,18.68,18.745,2095
,2009-11-25 11:00,25,18.75,18.755,18.695,18.715,1077
,2009-11-25 11:30,25,18.715,18.735,18.7,18.71,813
,2009-11-25 12:00,25,18.705,18.785,18.7,18.775,796
,2009-11-25 12:30,25,18.78,18.795,18.75,18.795,537
,2009-11-25 13:00,25,18.795,18.815,18.76,18.805,562
,2009-11-25 13:30,25,18.8,18.835,18.785,18.83,316
,2009-11-25 14:00,25,18.825,18.84,18.815,18.825,158
,2009-11-25 14:30,25,18.83,18.845,18.81,18.83,249
,2009-11-25 15:00,25,18.83,18.855,18.815,18.835,129
,2009-11-25 15:30,25,18.835,18.86,18.83,18.855,51
,2009-11-25 16:00,25,18.85,18.855,18.85,18.855,7
,2009-11-25 17:00,27,18.845,18.87,18.835,18.845,81
,2009-11-25 17:30,27,18.845,18.85,18.82,18.85,46
,2009-11-25 18:00,27,18.84,18.84,18.81,18.835,45
,2009-11-25 18:30,27,18.835,18.84,18.8,18.81,31
,2009-11-25 19:00,27,18.83,18.885,18.81,18.86,65
,2009-11-25 19:30,27,18.845,18.9,18.845,18.845,45
,2009-11-25 20:00,27,18.845,18.875,18.835,18.875,32
,2009-11-25 20:30,27,18.87,18.88,18.855,18.865,15
,2009-11-25 21:00,27,18.855,18.875,18.855,18.855,6
,2009-11-25 21:30,27,18.855,18.87,18.8,18.84,35
,2009-11-25 22:00,27,18.845,18.85,18.825,18.825,5
,2009-11-25 22:30,27,18.81,18.81,18.77,18.795,75
,2009-11-25 23:00,27,18.795,18.81,18.76,18.76,96
,2009-11-25 23:30,27,18.765,18.79,18.74,18.775,89
,2009-11-26 00:00,27,18.765,18.805,18.765,18.8,41
,2009-11-26 00:30,27,18.795,18.815,18.715,18.73,143
,2009-11-26 01:00,27,18.72,18.745,18.6,18.645,426
,2009-11-26 01:30,27,18.645,18.71,18.64,18.71,111
,2009-11-26 02:00,27,18.7,18.7,18.635,18.635,86
,2009-11-26 02:30,27,18.645,18.645,18.52,18.54,492
,2009-11-26 03:00,27,18.545,18.545,18.435,18.52,540
,2009-11-26 03:30,27,18.52,18.655,18.455,18.455,465
,2009-11-26 04:00,27,18.46,18.495,18.425,18.43,313
,2009-11-26 04:30,27,18.455,18.565,18.435,18.535,235
,2009-11-26 05:00,27,18.55,18.565,18.51,18.555,95
,2009-11-26 05:30,27,18.55,18.565,18.5,18.51,113
,2009-11-26 06:00,27,18.515,18.515,18.46,18.475,136
,2009-11-26 06:30,27,18.47,18.505,18.44,18.505,192
,2009-11-26 07:00,27,18.505,18.54,18.48,18.48,44
,2009-11-26 07:30,27,18.485,18.545,18.485,18.545,100
,2009-11-26 08:00,27,18.545,18.58,18.52,18.58,186
,2009-11-26 08:30,27,18.585,18.6,18.47,18.48,230
,2009-11-26 09:00,27,18.48,18.505,18.46,18.495,110
,2009-11-26 09:30,27,18.485,18.5,18.445,18.465,128
,2009-11-26 10:00,27,18.46,18.525,18.445,18.46,105
,2009-11-26 10:30,27,18.47,18.545,18.46,18.52,108
,2009-11-26 11:00,27,18.52,18.57,18.52,18.56,60
,2009-11-26 11:30,27,18.57,18.61,18.56,18.595,59
,2009-11-26 12:00,27,18.615,18.665,18.61,18.665,62
,2009-11-26 17:00,27,18.675,18.675,18.485,18.565,116
,2009-11-26 17:30,27,18.565,18.565,18.485,18.51,54
,2009-11-26 18:00,27,18.5,18.54,18.475,18.5,50
,2009-11-26 18:30,27,18.485,18.51,18.425,18.47,82
,2009-11-26 19:00,27,18.455,18.515,18.455,18.515,33
,2009-11-26 19:30,27,18.5,18.54,18.46,18.485,73
,2009-11-26 20:00,27,18.485,18.485,18.435,18.455,49
,2009-11-26 20:30,27,18.44,18.51,18.44,18.495,38
,2009-11-26 21:00,27,18.48,18.5,18.46,18.46,28
,2009-11-26 21:30,27,18.46,18.5,18.45,18.47,72
,2009-11-26 22:00,27,18.47,18.47,18.355,18.37,181
,2009-11-26 22:30,27,18.38,18.385,18.34,18.35,135
,2009-11-26 23:00,27,18.345,18.36,18.335,18.34,103
,2009-11-26 23:30,27,18.35,18.355,18.04,18.115,631
,2009-11-27 00:00,27,18.11,18.135,17.91,18.01,537
,2009-11-27 00:30,27,18.005,18.025,17.93,18.005,263
,2009-11-27 01:00,27,18,18,17.87,17.905,303
,2009-11-27 01:30,27,17.895,17.92,17.7,17.85,794
,2009-11-27 02:00,27,17.845,17.85,17.7,17.78,599
,2009-11-27 02:30,27,17.78,17.925,17.755,17.9,340
,2009-11-27 03:00,27,17.895,18.05,17.885,17.975,271
,2009-11-27 03:30,27,17.975,18.07,17.945,18,196
,2009-11-27 04:00,27,18.02,18.045,17.97,18.04,68
,2009-11-27 04:30,27,18.045,18.11,18.005,18.085,135
,2009-11-27 05:00,27,18.07,18.07,17.98,17.995,69
,2009-11-27 05:30,27,17.995,18.09,17.99,18.045,105
,2009-11-27 06:00,27,18.025,18.04,17.925,17.96,219
,2009-11-27 06:30,27,17.96,18.08,17.945,18.08,128
,2009-11-27 07:00,27,18.08,18.125,17.845,17.88,554
,2009-11-27 07:30,27,17.865,17.95,17.83,17.83,585
,2009-11-27 08:00,27,17.84,17.94,17.79,17.93,491
,2009-11-27 08:30,27,17.93,18.11,17.915,18.11,371
,2009-11-27 09:00,27,18.12,18.29,18.12,18.25,350
,2009-11-27 09:30,27,18.25,18.39,18.155,18.37,404
,2009-11-27 10:00,27,18.365,18.49,18.345,18.355,367
,2009-11-27 10:30,27,18.35,18.445,18.35,18.39,141
,2009-11-27 11:00,27,18.39,18.39,18.24,18.255,271
,2009-11-27 11:30,27,18.27,18.34,18.25,18.26,172
,2009-11-27 12:00,27,18.26,18.28,18.225,18.28,83
,2009-11-27 12:30,27,18.305,18.35,18.29,18.35,20
,2009-11-29 17:00,30,18.345,18.495,18.23,18.23,74
,2009-11-29 17:30,30,18.27,18.34,18.27,18.27,15
,2009-11-29 18:00,30,18.265,18.33,18.245,18.33,10
,2009-11-29 18:30,30,18.32,18.325,18.265,18.29,27
,2009-11-29 19:00,30,18.3,18.515,18.3,18.505,104
,2009-11-29 19:30,30,18.505,18.505,18.43,18.5,32
,2009-11-29 20:00,30,18.51,18.52,18.425,18.455,22
,2009-11-29 20:30,30,18.47,18.495,18.47,18.48,10
,2009-11-29 21:00,30,18.475,18.475,18.455,18.455,6
,2009-11-29 21:30,30,18.44,18.445,18.44,18.445,4
,2009-11-29 22:00,30,18.455,18.465,18.43,18.43,8
,2009-11-29 22:30,30,18.42,18.435,18.41,18.425,6
,2009-11-29 23:00,30,18.405,18.405,18.13,18.175,41
,2009-11-29 23:30,30,18.215,18.245,18.16,18.18,14
,2009-11-30 00:00,30,18.185,18.225,18.185,18.225,3
,2009-11-30 00:30,30,18.265,18.305,18.245,18.245,38
,2009-11-30 01:00,30,18.245,18.25,18.245,18.25,4
,2009-11-30 01:30,30,18.3,18.31,18.28,18.31,17
,2009-11-30 02:00,30,18.27,18.27,18.215,18.215,13
,2009-11-30 02:30,30,18.195,18.2,18.14,18.2,35
,2009-11-30 03:00,30,18.205,18.22,18.18,18.18,7
,2009-11-30 03:30,30,18.18,18.185,18.145,18.165,27
,2009-11-30 04:00,30,18.175,18.24,18.14,18.17,24
,2009-11-30 04:30,30,18.16,18.235,18.16,18.235,10
,2009-11-30 05:00,30,18.195,18.195,18.19,18.195,3
,2009-11-30 05:30,30,18.17,18.19,18.13,18.13,17
,2009-11-30 06:00,30,18.14,18.185,18.14,18.17,17
,2009-11-30 06:30,30,18.17,18.24,18.155,18.24,29
,2009-11-30 07:00,30,18.24,18.26,18.195,18.245,37
,2009-11-30 07:30,30,18.235,18.26,18.225,18.25,32
,2009-11-30 08:00,30,18.235,18.25,18.13,18.135,244
,2009-11-30 08:30,30,18.165,18.3,18.11,18.295,125
,2009-11-30 09:00,30,18.315,18.385,18.305,18.375,79
,2009-11-30 09:30,30,18.385,18.4,18.325,18.325,32
,2009-11-30 10:00,30,18.335,18.335,18.265,18.27,72
,2009-11-30 10:30,30,18.25,18.3,18.22,18.285,40
,2009-11-30 11:00,30,18.29,18.36,18.29,18.35,39
,2009-11-30 11:30,30,18.295,18.36,18.295,18.31,34
,2009-11-30 12:00,30,18.315,18.5,18.31,18.5,226
,2009-11-30 12:30,30,18.48,18.5,18.425,18.455,88
,2009-11-30 13:00,30,18.465,18.48,18.375,18.39,49
,2009-11-30 13:30,30,18.39,18.415,18.39,18.405,13
,2009-11-30 14:00,30,18.4,18.455,18.4,18.445,18
,2009-11-30 14:30,30,18.445,18.46,18.44,18.46,5
,2009-11-30 15:00,30,18.45,18.465,18.42,18.465,13
,2009-11-30 15:30,30,18.465,18.49,18.465,18.49,11
,2009-11-30 16:00,30,18.48,18.48,18.48,18.48,1
,2009-11-30 17:00,1,18.47,18.5,18.47,18.48,12
,2009-11-30 17:30,1,18.485,18.53,18.485,18.53,16
,2009-11-30 18:00,1,18.545,18.56,18.545,18.56,5
,2009-11-30 18:30,1,18.55,18.55,18.55,18.55,1
,2009-11-30 19:30,1,18.48,18.485,18.465,18.485,5
,2009-11-30 20:00,1,18.45,18.45,18.44,18.44,2
,2009-11-30 20:30,1,18.48,18.48,18.48,18.48,1
,2009-11-30 23:00,1,18.4,18.4,18.4,18.4,1
,2009-11-30 23:30,1,18.445,18.445,18.445,18.445,1
,2009-12-01 00:30,1,18.45,18.475,18.445,18.475,7
,2009-12-01 01:00,1,18.505,18.52,18.5,18.52,5
,2009-12-01 01:30,1,18.58,18.605,18.56,18.605,28
,2009-12-01 02:00,1,18.625,18.65,18.62,18.65,9
,2009-12-01 02:30,1,18.68,18.75,18.68,18.75,15
,2009-12-01 03:00,1,18.78,18.82,18.755,18.77,37
,2009-12-01 03:30,1,18.76,18.805,18.68,18.68,30
,2009-12-01 04:30,1,18.7,18.725,18.7,18.705,6
,2009-12-01 05:00,1,18.72,18.72,18.705,18.72,4
,2009-12-01 05:30,1,18.71,18.71,18.7,18.7,11
,2009-12-01 06:30,1,18.7,18.705,18.675,18.675,6
,2009-12-01 07:00,1,18.675,18.78,18.66,18.78,23
,2009-12-01 07:30,1,18.8,18.805,18.715,18.73,23
,2009-12-01 08:00,1,18.785,18.815,18.77,18.81,31
,2009-12-01 08:30,1,18.825,18.875,18.76,18.785,57
,2009-12-01 09:00,1,18.76,18.805,18.745,18.79,21
,2009-12-01 09:30,1,18.82,18.875,18.81,18.87,17
,2009-12-01 10:00,1,18.89,19.2,18.89,19.13,161
,2009-12-01 10:30,1,19.14,19.26,19.12,19.14,118
,2009-12-01 11:00,1,19.14,19.19,19.11,19.11,20
,2009-12-01 11:30,1,19.1,19.125,19.1,19.12,12
,2009-12-01 12:00,1,19.125,19.17,19.1,19.135,16
,2009-12-01 12:30,1,19.155,19.155,19.155,19.155,1
,2009-12-01 13:00,1,19.1,19.1,19.095,19.095,4
,2009-12-01 13:30,1,19.14,19.145,19.14,19.145,5
,2009-12-01 14:00,1,19.095,19.095,19.095,19.095,2
,2009-12-01 14:30,1,19.09,19.09,19.04,19.075,9
,2009-12-01 15:00,1,19.1,19.1,19.1,19.1,2
,2009-12-01 18:00,2,19.16,19.16,19.16,19.16,2
,2009-12-01 18:30,2,19.19,19.2,19.185,19.2,4
,2009-12-01 19:00,2,19.125,19.125,19.125,19.125,2
,2009-12-01 19:30,2,19.14,19.14,19.13,19.13,2
,2009-12-01 20:00,2,19.17,19.24,19.17,19.24,4
,2009-12-01 20:30,2,19.265,19.3,19.26,19.26,17
,2009-12-01 21:00,2,19.27,19.27,19.26,19.26,3
,2009-12-01 22:00,2,19.29,19.31,19.29,19.31,8
,2009-12-01 22:30,2,19.295,19.295,19.285,19.285,4
,2009-12-01 23:00,2,19.335,19.345,19.325,19.345,25
,2009-12-01 23:30,2,19.355,19.355,19.355,19.355,1
,2009-12-02 00:00,2,19.35,19.35,19.35,19.35,1
,2009-12-02 00:30,2,19.28,19.28,19.28,19.28,3
,2009-12-02 01:30,2,19.29,19.29,19.29,19.29,2
,2009-12-02 02:00,2,19.245,19.255,19.24,19.255,6
,2009-12-02 02:30,2,19.32,19.33,19.255,19.255,10
,2009-12-02 03:00,2,19.24,19.24,19.155,19.155,2
,2009-12-02 03:30,2,19.235,19.235,19.235,19.235,4
,2009-12-02 07:00,2,19.26,19.28,19.245,19.26,12
,2009-12-02 07:30,2,19.195,19.275,19.19,19.27,12
,2009-12-02 08:00,2,19.23,19.265,19.22,19.265,5
,2009-12-02 08:30,2,19.31,19.315,19.25,19.265,24
,2009-12-02 09:00,2,19.285,19.42,19.285,19.42,41
,2009-12-02 09:30,2,19.32,19.39,19.32,19.355,12
,2009-12-02 10:00,2,19.275,19.275,19.145,19.22,33
,2009-12-02 10:30,2,19.21,19.21,19.21,19.21,1
,2009-12-02 11:00,2,19.23,19.23,19.17,19.17,3
,2009-12-02 11:30,2,19.2,19.205,19.2,19.2,5
,2009-12-02 12:00,2,19.29,19.3,19.29,19.3,7
,2009-12-02 12:30,2,19.285,19.325,19.285,19.325,8
,2009-12-02 13:00,2,19.27,19.27,19.235,19.235,3
,2009-12-02 13:30,2,19.245,19.245,19.22,19.225,4
,2009-12-02 14:00,2,19.245,19.245,19.21,19.21,11
,2009-12-02 14:30,2,19.195,19.23,19.19,19.19,7
,2009-12-02 15:00,2,19.225,19.23,19.225,19.23,2
,2009-12-02 16:00,2,19.24,19.24,19.225,19.225,3
,2009-12-02 17:00,3,19.21,19.275,19.205,19.25,10
,2009-12-02 17:30,3,19.32,19.32,19.32,19.32,1
,2009-12-02 18:00,3,19.4,19.415,19.4,19.415,2
,2009-12-02 20:00,3,19.375,19.375,19.375,19.375,1
,2009-12-02 21:30,3,19.39,19.39,19.39,19.39,3
,2009-12-02 23:00,3,19.245,19.245,19.245,19.245,1
,2009-12-02 23:30,3,19.22,19.22,19.22,19.22,1
,2009-12-03 00:00,3,19.16,19.25,19.15,19.25,3
,2009-12-03 00:30,3,19.23,19.245,19.2,19.21,8
,2009-12-03 01:00,3,19.24,19.24,19.24,19.24,1
,2009-12-03 03:00,3,19.25,19.25,19.25,19.25,3
,2009-12-03 04:30,3,19.15,19.15,19.15,19.15,1
,2009-12-03 05:00,3,19.17,19.17,19.17,19.17,1
,2009-12-03 05:30,3,19.14,19.14,19.1,19.14,5
,2009-12-03 06:00,3,19.11,19.11,19.11,19.11,3
,2009-12-03 06:30,3,19.15,19.15,19.15,19.15,3
,2009-12-03 07:00,3,19.23,19.23,19.215,19.215,6
,2009-12-03 07:30,3,19.1,19.18,19.02,19.02,27
,2009-12-03 08:00,3,19.075,19.125,18.905,18.925,22
,2009-12-03 08:30,3,18.975,19.025,18.955,18.955,11
,2009-12-03 09:00,3,18.88,18.89,18.84,18.875,21
,2009-12-03 09:30,3,18.935,18.995,18.875,18.985,59
,2009-12-03 10:00,3,18.995,19.04,18.995,19,38
,2009-12-03 10:30,3,18.99,19.02,18.99,19.02,3
,2009-12-03 11:00,3,18.995,18.995,18.975,18.975,2
,2009-12-03 11:30,3,19.015,19.025,19,19,19
,2009-12-03 12:00,3,19.045,19.12,19.015,19.12,22
,2009-12-03 12:30,3,19.05,19.07,19.05,19.07,2
,2009-12-03 13:00,3,19.015,19.025,19.01,19.025,4
,2009-12-03 13:30,3,19.075,19.075,19.075,19.075,1
,2009-12-03 14:00,3,19.095,19.095,19.095,19.095,1
,2009-12-03 14:30,3,19.1,19.1,18.935,18.935,12
,2009-12-03 15:00,3,18.96,18.965,18.905,18.905,6
,2009-12-03 15:30,3,18.85,18.85,18.85,18.85,1
,2009-12-03 16:00,3,18.83,18.845,18.83,18.845,3
,2009-12-03 17:30,4,18.75,18.75,18.7,18.7,8
,2009-12-03 18:00,4,18.7,18.7,18.7,18.7,3
,2009-12-03 18:30,4,18.7,18.7,18.62,18.62,23
,2009-12-03 19:00,4,18.645,18.7,18.645,18.7,4
,2009-12-03 20:00,4,18.75,18.75,18.75,18.75,1
,2009-12-03 20:30,4,18.755,18.78,18.755,18.78,4
,2009-12-03 21:00,4,18.77,18.77,18.77,18.77,1
,2009-12-03 21:30,4,18.775,18.775,18.775,18.775,2
,2009-12-03 22:00,4,18.745,18.745,18.745,18.745,1
,2009-12-04 05:30,4,18.82,18.82,18.82,18.82,1
,2009-12-04 07:30,4,18.69,18.7,18.54,18.69,58
,2009-12-04 08:00,4,18.57,18.78,18.56,18.76,11
,2009-12-04 08:30,4,18.8,18.8,18.68,18.68,8
,2009-12-04 09:00,4,18.67,18.695,18.66,18.67,4
,2009-12-04 09:30,4,18.54,18.54,18.47,18.5,29
,2009-12-04 10:00,4,18.465,18.575,18.46,18.495,14
,2009-12-04 10:30,4,18.455,18.455,18.455,18.455,1
,2009-12-04 11:00,4,18.535,18.535,18.525,18.525,6
,2009-12-04 11:30,4,18.565,18.565,18.52,18.525,4
,2009-12-04 12:30,4,18.45,18.45,18.45,18.45,1
,2009-12-04 13:00,4,18.3,18.32,18.3,18.32,3
,2009-12-04 13:30,4,18.32,18.355,18.32,18.355,4
,2009-12-04 14:00,4,18.44,18.44,18.44,18.44,15
,2009-12-04 14:30,4,18.495,18.495,18.495,18.495,2
,2009-12-04 15:00,4,18.485,18.485,18.485,18.485,1
,2009-12-04 16:00,4,18.485,18.485,18.48,18.48,7
,2009-12-06 17:00,7,18.36,18.54,18.32,18.54,34
,2009-12-06 17:30,7,18.515,18.515,18.5,18.505,11
,2009-12-06 18:00,7,18.45,18.45,18.28,18.28,21
,2009-12-06 19:30,7,18.2,18.2,18.2,18.2,5
,2009-12-06 20:00,7,18.18,18.18,18.125,18.125,7
,2009-12-06 20:30,7,18.195,18.195,18.195,18.195,5
,2009-12-06 21:00,7,18.245,18.255,18.245,18.255,5
,2009-12-07 01:00,7,18.26,18.275,18.26,18.275,3
,2009-12-07 02:00,7,18.19,18.19,18.19,18.19,1
,2009-12-07 02:30,7,18.15,18.155,18.065,18.065,12
,2009-12-07 03:00,7,18,18.03,18,18.03,16
,2009-12-07 03:30,7,18.1,18.1,18.1,18.1,1
,2009-12-07 04:00,7,18.185,18.195,18.185,18.195,8
,2009-12-07 06:00,7,18.05,18.07,18.05,18.07,10
,2009-12-07 07:30,7,18.115,18.115,18.115,18.115,1
,2009-12-07 08:00,7,18.015,18.015,18.015,18.015,4
,2009-12-07 08:30,7,17.95,18.06,17.925,18.05,55
,2009-12-07 09:00,7,17.96,18.005,17.955,18.005,28
,2009-12-07 09:30,7,18.03,18.03,17.985,17.985,6
,2009-12-07 10:00,7,17.965,17.965,17.905,17.905,10
,2009-12-07 10:30,7,17.92,17.92,17.92,17.92,1
,2009-12-07 11:00,7,18,18,17.975,17.985,5
,2009-12-07 11:30,7,18.045,18.225,18.045,18.225,8
,2009-12-07 12:00,7,18.24,18.29,18.215,18.29,4
,2009-12-07 12:30,7,18.28,18.29,18.18,18.18,10
,2009-12-07 15:30,7,18.19,18.19,18.19,18.19,1
,2009-12-07 23:00,8,18.28,18.28,18.28,18.28,1
,2009-12-08 04:30,8,18.27,18.27,18.27,18.27,1
,2009-12-08 06:30,8,18,18,17.955,17.955,11
,2009-12-08 07:00,8,17.985,17.985,17.75,17.75,29
,2009-12-08 08:00,8,17.955,17.955,17.955,17.955,1
,2009-12-08 08:30,8,17.84,17.84,17.84,17.84,1
,2009-12-08 09:00,8,17.91,17.91,17.91,17.91,1
,2009-12-08 09:30,8,17.935,17.94,17.855,17.855,7
,2009-12-08 10:30,8,17.97,17.97,17.97,17.97,1
,2009-12-08 11:30,8,17.84,17.84,17.84,17.84,2
,2009-12-08 12:00,8,17.8,17.8,17.75,17.75,3
,2009-12-08 12:30,8,17.77,17.8,17.645,17.645,10
,2009-12-08 13:00,8,17.615,17.685,17.6,17.685,10
,2009-12-08 13:30,8,17.59,17.59,17.59,17.59,1
,2009-12-08 14:00,8,17.55,17.61,17.55,17.61,16
,2009-12-08 14:30,8,17.65,17.65,17.605,17.605,9
,2009-12-08 15:00,8,17.625,17.625,17.615,17.615,4
,2009-12-08 17:30,9,17.66,17.66,17.66,17.66,1
,2009-12-08 18:00,9,17.65,17.675,17.65,17.675,3
,2009-12-08 20:30,9,17.745,17.745,17.745,17.745,5
,2009-12-09 00:30,9,17.605,17.605,17.605,17.605,5
,2009-12-09 01:00,9,17.52,17.59,17.52,17.59,8
,2009-12-09 01:30,9,17.635,17.635,17.635,17.635,2
,2009-12-09 02:30,9,17.71,17.71,17.71,17.71,1
,2009-12-09 07:30,9,17.835,17.85,17.835,17.85,2
,2009-12-09 08:30,9,17.72,17.775,17.65,17.775,9
,2009-12-09 11:00,9,17.655,17.655,17.525,17.59,8
,2009-12-09 11:30,9,17.62,17.62,17.51,17.515,12
,2009-12-09 12:00,9,17.415,17.415,17.155,17.215,40
,2009-12-09 12:30,9,17.12,17.17,17.12,17.15,10
,2009-12-09 13:00,9,17.23,17.29,17.23,17.29,4
,2009-12-09 13:30,9,17.31,17.33,17.31,17.33,2
,2009-12-09 15:00,9,17.385,17.385,17.385,17.385,1
,2009-12-09 22:30,10,17.35,17.35,17.35,17.35,1
,2009-12-10 00:00,10,17.395,17.395,17.395,17.395,1
,2009-12-10 06:30,10,17.38,17.38,17.36,17.36,12
,2009-12-10 08:00,10,17.375,17.375,17.375,17.375,1
,2009-12-10 08:30,10,17.4,17.48,17.4,17.425,4
,2009-12-10 09:00,10,17.36,17.36,17.36,17.36,1
,2009-12-10 10:00,10,17.28,17.28,17.28,17.28,3
,2009-12-10 10:30,10,17.25,17.26,17.25,17.26,2
,2009-12-10 13:00,10,17.39,17.39,17.39,17.39,1
,2009-12-10 14:00,10,17.4,17.4,17.4,17.4,1
,2009-12-10 16:00,10,17.39,17.39,17.39,17.39,1
,2009-12-10 17:00,11,17.385,17.385,17.385,17.385,1
,2009-12-10 20:00,11,17.305,17.305,17.305,17.305,1
,2009-12-11 03:00,11,17.48,17.48,17.48,17.48,1
,2009-12-11 04:00,11,17.57,17.57,17.57,17.57,1
,2009-12-11 06:00,11,17.55,17.55,17.55,17.55,2
,2009-12-11 06:30,11,17.58,17.58,17.58,17.58,1
,2009-12-11 08:00,11,17.32,17.345,17.32,17.345,12
,2009-12-11 09:00,11,17.15,17.15,17.12,17.14,3
,2009-12-11 10:00,11,17.15,17.15,16.99,16.99,71
,2009-12-11 10:30,11,16.98,17.025,16.93,17.01,51
,2009-12-11 11:00,11,17.07,17.075,17.07,17.075,10
,2009-12-11 11:30,11,17.04,17.075,17.04,17.075,2
,2009-12-11 12:00,11,17.1,17.105,17.05,17.1,20
,2009-12-11 12:30,11,17.07,17.07,17.07,17.07,8
,2009-12-11 13:00,11,17.165,17.175,17.165,17.175,2
,2009-12-11 14:00,11,17.185,17.185,17.18,17.18,5
,2009-12-11 16:00,11,17.16,17.16,17.16,17.16,1
,2009-12-14 00:30,14,17.34,17.345,17.34,17.345,4
,2009-12-14 08:00,14,17.27,17.27,17.27,17.27,2
,2009-12-14 11:00,14,17.335,17.335,17.335,17.335,1
,2009-12-14 16:00,14,17.405,17.405,17.405,17.405,1
,2009-12-14 22:30,15,17.435,17.435,17.435,17.435,1
,2009-12-15 00:30,15,17.33,17.33,17.33,17.33,5
,2009-12-15 04:30,15,17.15,17.15,17.15,17.15,2
,2009-12-15 05:00,15,17.13,17.13,17.13,17.13,5
,2009-12-15 06:30,15,17.185,17.185,17.185,17.185,5
,2009-12-15 08:30,15,17.3,17.3,17.3,17.3,1
,2009-12-15 10:00,15,17.36,17.36,17.345,17.345,2
,2009-12-15 11:00,15,17.355,17.355,17.355,17.355,1
,2009-12-15 12:30,15,17.415,17.415,17.415,17.415,1
,2009-12-15 16:00,15,17.4,17.4,17.4,17.4,1
,2009-12-16 01:30,16,17.36,17.36,17.36,17.36,1
,2009-12-16 04:00,16,17.55,17.57,17.55,17.56,21
,2009-12-16 07:00,16,17.51,17.51,17.51,17.51,1
,2009-12-16 07:30,16,17.51,17.51,17.51,17.51,4
,2009-12-16 13:30,16,17.61,17.61,17.61,17.61,5
,2009-12-16 16:00,16,17.71,17.71,17.71,17.71,1
,2009-12-16 21:30,17,17.62,17.62,17.585,17.585,2
,2009-12-17 04:00,17,17.475,17.475,17.475,17.475,1
,2009-12-17 06:30,17,17.43,17.43,17.4,17.4,2
,2009-12-17 07:00,17,17.4,17.4,17.33,17.33,2
,2009-12-17 07:30,17,17.355,17.355,17.355,17.355,1
,2009-12-17 09:00,17,17.36,17.36,17.35,17.35,10
,2009-12-17 09:30,17,17.36,17.36,17.26,17.315,28
,2009-12-17 10:00,17,17.3,17.3,17.29,17.29,10
,2009-12-17 10:30,17,17.24,17.24,17.12,17.12,26
,2009-12-17 11:00,17,17.1,17.18,17.1,17.18,4
,2009-12-17 14:30,17,17.14,17.14,17.1,17.1,21
,2009-12-17 15:00,17,17.1,17.1,17.1,17.1,3
,2009-12-18 08:00,18,17.235,17.235,17.235,17.235,2
,2009-12-18 09:00,18,17.265,17.27,17.265,17.27,17
,2009-12-18 09:30,18,17.14,17.14,17.14,17.14,3
,2009-12-18 10:00,18,17.14,17.14,17.14,17.14,3
,2009-12-18 11:00,18,17.28,17.28,17.28,17.28,20
,2009-12-18 14:30,18,17.3,17.3,17.3,17.3,10
,2009-12-18 16:00,18,17.3,17.3,17.295,17.295,2
,2009-12-21 07:30,21,17.4,17.4,17.4,17.4,10
,2009-12-21 09:30,21,17.185,17.185,17.185,17.185,1
,2009-12-21 10:00,21,17.08,17.08,17.08,17.08,6
,2009-12-21 10:30,21,17.12,17.12,17.12,17.12,2
,2009-12-21 11:00,21,17.15,17.15,17.15,17.15,20
,2009-12-21 11:30,21,17.065,17.065,17,17,11
,2009-12-21 12:00,21,17,17,16.98,16.98,6
,2009-12-21 12:30,21,17,17,17,17,1
,2009-12-21 13:00,21,17,17,17,17,1
,2009-12-21 13:30,21,17,17,17,17,4
,2009-12-22 08:00,22,17.01,17.01,17.005,17.005,10
,2009-12-22 09:30,22,16.895,16.895,16.895,16.895,1
,2009-12-22 10:00,22,16.8,16.8,16.8,16.8,1
,2009-12-22 11:00,22,16.985,16.985,16.985,16.985,1
,2009-12-22 11:30,22,17.03,17.03,17.025,17.025,18
,2009-12-22 12:00,22,17.05,17.05,17.05,17.05,1
,2009-12-22 13:00,22,17.02,17.02,17.01,17.01,10
,2009-12-23 08:30,23,17.115,17.115,17.11,17.11,3
,2009-12-23 09:00,23,17.15,17.15,17.15,17.15,1
,2009-12-23 10:00,23,17.175,17.175,17.175,17.175,1
,2009-12-24 08:00,24,17.32,17.32,17.32,17.32,1
,2009-12-24 09:30,24,17.39,17.39,17.39,17.39,9
,2009-12-24 11:30,24,17.44,17.455,17.44,17.45,10
,2009-12-28 01:00,28,17.58,17.58,17.58,17.58,1
,2009-12-28 02:30,28,17.565,17.565,17.565,17.565,1
,2009-12-28 07:30,28,17.555,17.555,17.555,17.555,1
,2009-12-28 09:00,28,17.545,17.545,17.545,17.545,2
,2009-12-28 10:30,28,17.54,17.57,17.54,17.57,8
,2009-12-28 11:00,28,17.585,17.585,17.535,17.535,8
,2009-12-28 12:00,28,17.57,17.57,17.57,17.57,2
,2009-12-28 19:30,29,17.45,17.45,17.45,17.45,5
,2009-12-28 20:00,29,17.4,17.4,17.4,17.4,1
,2009-12-29 08:00,29,17.445,17.445,17.445,17.445,1
,2009-12-29 11:30,29,17.125,17.125,17.125,17.125,1