,2013-05-15 05:00,15,48.27,48.27,48.2,48.22,49
,2013-05-15 05:30,15,48.22,48.24,48.22,48.24,9
,2013-05-15 06:00,15,48.25,48.28,48.25,48.26,15
,2013-05-15 06:30,15,48.23,48.26,48.2,48.21,29
,2013-05-15 07:00,15,48.22,48.25,48.22,48.23,12
,2013-05-15 07:30,15,48.24,48.26,48.2,48.26,45
,2013-05-15 08:30,15,48.25,48.45,48.17,48.44,739
,2013-05-15 09:00,15,48.44,48.49,48.38,48.47,307
,2013-05-15 09:30,15,48.45,48.75,48.44,48.53,1200
,2013-05-15 10:00,15,48.5,48.54,48.29,48.32,848
,2013-05-15 10:30,15,48.29,48.41,48.25,48.41,442
,2013-05-15 11:00,15,48.42,48.44,48.18,48.29,863
,2013-05-15 11:30,15,48.28,48.31,48.03,48.1,936
,2013-05-15 12:00,15,48.12,48.29,48.08,48.25,511
,2013-05-15 12:30,15,48.25,48.29,48.17,48.24,272
,2013-05-15 13:00,15,48.23,48.31,48.1,48.25,688
,2013-05-15 19:00,16,48.26,48.26,48.25,48.25,68
,2013-05-15 19:30,16,48.22,48.26,48.22,48.26,17
,2013-05-15 20:00,16,48.26,48.26,48.12,48.18,108
,2013-05-15 20:30,16,48.18,48.18,48.1,48.17,157
,2013-05-15 21:00,16,48.17,48.17,48.14,48.17,12
,2013-05-15 21:30,16,48.2,48.35,48.2,48.35,89
,2013-05-15 22:00,16,48.37,48.4,48.34,48.34,18
,2013-05-15 22:30,16,48.39,48.4,48.34,48.4,8
,2013-05-15 23:00,16,48.4,48.4,48.4,48.4,4
,2013-05-15 23:30,16,48.4,48.4,48.4,48.4,3
,2013-05-16 00:30,16,48.42,48.5,48.42,48.46,56
,2013-05-16 01:00,16,48.47,48.47,48.38,48.39,28
,2013-05-16 01:30,16,48.39,48.44,48.34,48.44,28
,2013-05-16 02:00,16,48.45,48.52,48.45,48.51,102
,2013-05-16 02:30,16,48.48,48.48,48.41,48.43,6
,2013-05-16 03:00,16,48.41,48.41,48.34,48.36,17
,2013-05-16 03:30,16,48.34,48.34,48.21,48.21,103
,2013-05-16 04:00,16,48.21,48.25,48.21,48.23,44
,2013-05-16 04:30,16,48.25,48.32,48.24,48.32,131
,2013-05-16 05:00,16,48.33,48.33,48.3,48.3,41
,2013-05-16 05:30,16,48.3,48.4,48.3,48.4,113
,2013-05-16 06:00,16,48.32,48.34,48.3,48.34,9
,2013-05-16 06:30,16,48.34,48.44,48.34,48.37,58
,2013-05-16 07:00,16,48.38,48.46,48.35,48.38,42
,2013-05-16 07:30,16,48.38,48.5,48.34,48.5,73
,2013-05-16 08:30,16,48.5,48.52,48.36,48.41,587
,2013-05-16 09:00,16,48.41,48.47,48.27,48.37,396
,2013-05-16 09:30,16,48.37,48.6,48.37,48.58,759
,2013-05-16 10:00,16,48.6,48.6,48.53,48.54,548
,2013-05-16 10:30,16,48.54,48.65,48.51,48.65,867
,2013-05-16 11:00,16,48.65,48.65,48.51,48.61,329
,2013-05-16 11:30,16,48.61,48.73,48.54,48.73,438
,2013-05-16 12:00,16,48.73,48.8,48.7,48.7,668
,2013-05-16 12:30,16,48.71,48.81,48.68,48.79,700
,2013-05-16 13:00,16,48.77,48.77,48.5,48.54,331
,2013-05-16 19:00,17,48.56,48.61,48.52,48.61,23
,2013-05-16 19:30,17,48.61,48.71,48.61,48.65,40
,2013-05-16 20:00,17,48.65,48.77,48.65,48.77,40
,2013-05-16 20:30,17,48.83,48.83,48.81,48.81,15
,2013-05-16 21:00,17,48.79,48.82,48.74,48.8,15
,2013-05-16 21:30,17,48.81,48.84,48.79,48.82,116
,2013-05-16 22:00,17,48.81,48.82,48.81,48.82,23
,2013-05-16 22:30,17,48.82,48.91,48.81,48.87,155
,2013-05-16 23:00,17,48.85,48.85,48.8,48.8,4
,2013-05-16 23:30,17,48.8,48.83,48.8,48.8,6
,2013-05-17 00:00,17,48.8,48.84,48.8,48.84,16
,2013-05-17 00:30,17,48.84,48.88,48.81,48.81,121
,2013-05-17 01:00,17,48.8,48.83,48.8,48.82,112
,2013-05-17 01:30,17,48.83,48.91,48.81,48.82,65
,2013-05-17 02:00,17,48.82,48.85,48.8,48.81,120
,2013-05-17 02:30,17,48.81,48.82,48.8,48.8,27
,2013-05-17 03:00,17,48.8,48.8,48.75,48.75,77
,2013-05-17 03:30,17,48.75,48.78,48.74,48.75,41
,2013-05-17 04:00,17,48.75,48.79,48.75,48.79,37
,2013-05-17 04:30,17,48.8,48.91,48.8,48.81,149
,2013-05-17 05:00,17,48.8,48.82,48.8,48.8,47
,2013-05-17 05:30,17,48.8,48.84,48.8,48.8,24
,2013-05-17 06:00,17,48.83,48.85,48.81,48.85,22
,2013-05-17 06:30,17,48.86,48.92,48.86,48.87,79
,2013-05-17 07:00,17,48.85,48.85,48.76,48.8,27
,2013-05-17 07:30,17,48.78,48.82,48.73,48.79,134
,2013-05-17 08:30,17,48.81,48.84,48.51,48.53,703
,2013-05-17 09:00,17,48.53,48.64,48.51,48.57,353
,2013-05-17 09:30,17,48.56,48.56,48.35,48.49,919
,2013-05-17 10:00,17,48.48,48.5,48.42,48.42,566
,2013-05-17 10:30,17,48.42,48.45,48.33,48.39,373
,2013-05-17 11:00,17,48.4,48.68,48.4,48.57,859
,2013-05-17 11:30,17,48.56,48.64,48.52,48.55,255
,2013-05-17 12:00,17,48.55,48.59,48.49,48.59,353
,2013-05-17 12:30,17,48.59,48.69,48.53,48.63,548
,2013-05-17 13:00,17,48.62,48.66,48.46,48.53,494
,2013-05-19 19:00,20,48.48,48.49,48.36,48.41,123
,2013-05-19 19:30,20,48.4,48.54,48.39,48.54,65
,2013-05-19 20:00,20,48.59,48.59,48.45,48.47,41
,2013-05-19 20:30,20,48.49,48.5,48.46,48.49,39
,2013-05-19 21:00,20,48.5,48.5,48.5,48.5,4
,2013-05-19 21:30,20,48.5,48.69,48.5,48.69,79
,2013-05-19 22:00,20,48.69,48.72,48.6,48.67,164
,2013-05-19 22:30,20,48.66,48.66,48.64,48.64,4
,2013-05-20 00:00,20,48.64,48.66,48.63,48.66,3
,2013-05-20 00:30,20,48.67,48.7,48.66,48.66,4
,2013-05-20 01:00,20,48.68,48.69,48.65,48.65,7
,2013-05-20 01:30,20,48.66,48.66,48.61,48.61,6
,2013-05-20 02:00,20,48.63,48.65,48.56,48.56,28
,2013-05-20 02:30,20,48.53,48.54,48.46,48.47,42
,2013-05-20 03:00,20,48.48,48.55,48.48,48.53,14
,2013-05-20 03:30,20,48.53,48.56,48.53,48.54,4
,2013-05-20 04:00,20,48.49,48.49,48.45,48.49,28
,2013-05-20 04:30,20,48.47,48.49,48.42,48.43,29
,2013-05-20 05:00,20,48.45,48.45,48.34,48.38,19
,2013-05-20 05:30,20,48.4,48.46,48.4,48.43,48
,2013-05-20 06:00,20,48.43,48.47,48.42,48.47,16
,2013-05-20 06:30,20,48.41,48.42,48.39,48.4,29
,2013-05-20 07:00,20,48.42,48.45,48.4,48.44,73
,2013-05-20 07:30,20,48.44,48.5,48.44,48.44,89
,2013-05-20 08:30,20,48.46,48.54,48.36,48.53,779
,2013-05-20 09:00,20,48.53,48.55,48.42,48.49,400
,2013-05-20 09:30,20,48.48,48.6,48.31,48.38,1689
,2013-05-20 10:00,20,48.35,48.5,48.34,48.37,397
,2013-05-20 10:30,20,48.36,48.36,48.1,48.11,1179
,2013-05-20 11:00,20,48.1,48.1,47.93,48.07,658
,2013-05-20 11:30,20,48.08,48.25,47.99,48.19,471
,2013-05-20 12:00,20,48.19,48.25,48.18,48.25,517
,2013-05-20 12:30,20,48.25,48.25,48.18,48.21,603
,2013-05-20 13:00,20,48.2,48.35,48.13,48.27,551
,2013-05-20 19:00,21,48.21,48.23,48.02,48.23,100
,2013-05-20 19:30,21,48.24,48.29,48.17,48.17,21
,2013-05-20 20:00,21,48.21,48.3,48.21,48.3,62
,2013-05-20 20:30,21,48.31,48.33,48.26,48.32,55
,2013-05-20 21:00,21,48.37,48.37,48.33,48.35,15
,2013-05-20 21:30,21,48.35,48.35,48.29,48.29,144
,2013-05-20 22:00,21,48.29,48.36,48.24,48.27,166
,2013-05-20 22:30,21,48.27,48.27,48.24,48.24,4
,2013-05-20 23:30,21,48.26,48.29,48.26,48.29,2
,2013-05-21 00:00,21,48.3,48.31,48.3,48.31,3
,2013-05-21 00:30,21,48.34,48.34,48.31,48.31,7
,2013-05-21 01:00,21,48.23,48.24,48.1,48.12,27
,2013-05-21 01:30,21,48.13,48.22,48.13,48.22,18
,2013-05-21 02:00,21,48.21,48.25,48.21,48.25,19
,2013-05-21 02:30,21,48.26,48.33,48.26,48.27,20
,2013-05-21 03:00,21,48.3,48.3,48.23,48.23,46
,2013-05-21 03:30,21,48.23,48.23,48.19,48.19,34
,2013-05-21 04:00,21,48.2,48.2,48.18,48.18,17
,2013-05-21 04:30,21,48.2,48.21,48.06,48.1,89
,2013-05-21 05:00,21,48.08,48.22,48.08,48.22,46
,2013-05-21 05:30,21,48.19,48.23,48.13,48.13,77
,2013-05-21 06:00,21,48.19,48.2,48.16,48.19,9
,2013-05-21 06:30,21,48.12,48.13,48.06,48.07,78
,2013-05-21 07:00,21,48.08,48.16,48.08,48.14,47
,2013-05-21 07:30,21,48.12,48.15,48.1,48.15,59
,2013-05-21 08:30,21,48.18,48.38,48.13,48.35,843
,2013-05-21 09:00,21,48.35,48.35,48.18,48.2,993
,2013-05-21 09:30,21,48.21,48.32,48.12,48.22,744
,2013-05-21 10:00,21,48.23,48.24,48.14,48.23,236
,2013-05-21 10:30,21,48.24,48.5,48.22,48.44,805
,2013-05-21 11:00,21,48.44,48.51,48.37,48.49,535
,2013-05-21 11:30,21,48.5,48.6,48.46,48.56,726
,2013-05-21 12:00,21,48.58,48.6,48.54,48.6,420
,2013-05-21 12:30,21,48.6,48.62,48.47,48.48,585
,2013-05-21 13:00,21,48.46,48.5,48.36,48.45,1135
,2013-05-21 19:00,22,48.32,48.47,48.32,48.44,115
,2013-05-21 19:30,22,48.48,48.54,48.47,48.47,124
,2013-05-21 20:00,22,48.5,48.58,48.5,48.58,18
,2013-05-21 20:30,22,48.57,48.58,48.51,48.51,40
,2013-05-21 21:00,22,48.56,48.57,48.52,48.52,9
,2013-05-21 21:30,22,48.53,48.62,48.52,48.55,33
,2013-05-21 22:00,22,48.54,48.61,48.52,48.61,38
,2013-05-21 22:30,22,48.61,48.62,48.45,48.45,132
,2013-05-21 23:00,22,48.44,48.44,48.4,48.44,104
,2013-05-21 23:30,22,48.42,48.42,48.41,48.41,5
,2013-05-22 00:00,22,48.44,48.55,48.44,48.55,23
,2013-05-22 00:30,22,48.56,48.63,48.56,48.63,20
,2013-05-22 01:00,22,48.59,48.59,48.58,48.59,13
,2013-05-22 01:30,22,48.64,48.68,48.64,48.66,98
,2013-05-22 02:00,22,48.68,48.68,48.6,48.6,17
,2013-05-22 02:30,22,48.6,48.62,48.53,48.53,27
,2013-05-22 03:00,22,48.56,48.56,48.53,48.53,2
,2013-05-22 03:30,22,48.52,48.52,48.47,48.52,187
,2013-05-22 04:00,22,48.49,48.52,48.41,48.41,93
,2013-05-22 04:30,22,48.41,48.48,48.32,48.46,168
,2013-05-22 05:00,22,48.46,48.48,48.46,48.48,7
,2013-05-22 05:30,22,48.49,48.49,48.36,48.48,44
,2013-05-22 06:00,22,48.49,48.51,48.47,48.5,75
,2013-05-22 06:30,22,48.51,48.52,48.5,48.5,103
,2013-05-22 07:00,22,48.52,48.52,48.43,48.48,111
,2013-05-22 07:30,22,48.5,48.55,48.5,48.5,106
,2013-05-22 08:30,22,48.49,48.55,48.38,48.49,1099
,2013-05-22 09:00,22,48.48,48.55,48.47,48.47,344
,2013-05-22 09:30,22,48.47,48.62,48.42,48.6,1094
,2013-05-22 10:00,22,48.57,48.59,48.45,48.47,601
,2013-05-22 10:30,22,48.5,48.5,48.35,48.45,847
,2013-05-22 11:00,22,48.45,48.55,48.42,48.47,403
,2013-05-22 11:30,22,48.46,48.51,48.36,48.48,470
,2013-05-22 12:00,22,48.49,48.55,48.41,48.52,491
,2013-05-22 12:30,22,48.52,48.64,48.47,48.61,897
,2013-05-22 13:00,22,48.59,48.7,48.48,48.67,1589
,2013-05-22 19:00,23,48.66,48.8,48.63,48.77,254
,2013-05-22 19:30,23,48.75,48.8,48.62,48.76,202
,2013-05-22 20:00,23,48.77,48.8,48.63,48.63,365
,2013-05-22 20:30,23,48.64,48.64,48.48,48.53,83
,2013-05-22 21:00,23,48.54,48.54,48.48,48.5,22
,2013-05-22 21:30,23,48.49,48.5,48.47,48.49,31
,2013-05-22 22:00,23,48.49,48.54,48.49,48.54,30
,2013-05-22 22:30,23,48.55,48.55,48.54,48.55,9
,2013-05-22 23:00,23,48.53,48.57,48.52,48.53,72
,2013-05-22 23:30,23,48.52,48.54,48.51,48.54,4
,2013-05-23 00:00,23,48.51,48.52,48.51,48.52,5
,2013-05-23 00:30,23,48.51,48.51,48.51,48.51,1
,2013-05-23 01:00,23,48.51,48.51,48.5,48.5,116
,2013-05-23 01:30,23,48.48,48.52,48.4,48.41,147
,2013-05-23 02:00,23,48.41,48.48,48.41,48.46,19
,2013-05-23 02:30,23,48.46,48.58,48.44,48.44,163
,2013-05-23 03:00,23,48.48,48.48,48.38,48.38,123
,2013-05-23 03:30,23,48.4,48.44,48.3,48.32,302
,2013-05-23 04:00,23,48.33,48.37,48.32,48.37,46
,2013-05-23 04:30,23,48.37,48.39,48.34,48.36,41
,2013-05-23 05:00,23,48.36,48.39,48.35,48.39,64
,2013-05-23 05:30,23,48.38,48.43,48.38,48.42,40
,2013-05-23 06:00,23,48.43,48.49,48.43,48.48,39
,2013-05-23 06:30,23,48.47,48.51,48.45,48.46,78
,2013-05-23 07:00,23,48.49,48.53,48.42,48.49,110
,2013-05-23 07:30,23,48.52,48.55,48.38,48.38,70
,2013-05-23 08:30,23,48.49,48.53,48.3,48.46,1253
,2013-05-23 09:00,23,48.45,48.75,48.44,48.47,1324
,2013-05-23 09:30,23,48.48,48.66,48.44,48.47,776
,2013-05-23 10:00,23,48.47,48.62,48.44,48.49,603
,2013-05-23 10:30,23,48.49,48.59,48.47,48.55,386
,2013-05-23 11:00,23,48.55,48.59,48.5,48.55,408
,2013-05-23 11:30,23,48.56,48.84,48.55,48.82,515
,2013-05-23 12:00,23,48.84,49.53,48.76,48.93,3050
,2013-05-23 12:30,23,48.94,49,48.51,48.61,1715
,2013-05-23 13:00,23,48.61,48.87,48.5,48.86,1182
,2013-05-23 19:00,24,48.78,48.83,48.74,48.78,51
,2013-05-23 19:30,24,48.77,48.85,48.76,48.76,40
,2013-05-23 20:00,24,48.76,48.88,48.76,48.88,49
,2013-05-23 20:30,24,48.85,48.88,48.85,48.86,5
,2013-05-23 21:00,24,48.93,48.95,48.92,48.95,11
,2013-05-23 21:30,24,48.97,49,48.93,48.96,78
,2013-05-23 22:00,24,48.97,49,48.93,48.93,26
,2013-05-23 22:30,24,48.97,48.99,48.97,48.97,9
,2013-05-23 23:00,24,48.97,48.97,48.94,48.94,4
,2013-05-23 23:30,24,48.96,48.96,48.96,48.96,1
,2013-05-24 00:00,24,48.97,48.98,48.91,48.98,20
,2013-05-24 00:30,24,48.98,48.98,48.9,48.96,72
,2013-05-24 01:00,24,48.9,48.9,48.9,48.9,7
,2013-05-24 01:30,24,48.9,48.9,48.8,48.8,54
,2013-05-24 02:00,24,48.82,48.83,48.8,48.8,138
,2013-05-24 02:30,24,48.81,48.81,48.77,48.78,44
,2013-05-24 03:00,24,48.78,48.83,48.76,48.83,38
,2013-05-24 03:30,24,48.82,48.9,48.79,48.85,43
,2013-05-24 04:00,24,48.84,48.84,48.76,48.78,146
,2013-05-24 04:30,24,48.77,48.78,48.71,48.72,24
,2013-05-24 05:00,24,48.71,48.73,48.66,48.66,155
,2013-05-24 05:30,24,48.66,48.69,48.62,48.68,185
,2013-05-24 06:00,24,48.69,48.69,48.65,48.66,56
,2013-05-24 06:30,24,48.67,48.72,48.67,48.7,30
,2013-05-24 07:00,24,48.68,48.69,48.64,48.66,69
,2013-05-24 07:30,24,48.64,48.72,48.63,48.67,214
,2013-05-24 08:30,24,48.64,48.75,48.5,48.68,986
,2013-05-24 09:00,24,48.7,48.83,48.62,48.79,574
,2013-05-24 09:30,24,48.79,48.82,48.68,48.72,772
,2013-05-24 10:00,24,48.71,48.77,48.67,48.69,577
,2013-05-24 10:30,24,48.71,48.75,48.43,48.45,1096
,2013-05-24 11:00,24,48.44,48.55,48.35,48.46,1077
,2013-05-24 11:30,24,48.44,48.44,48.34,48.43,417
,2013-05-24 12:00,24,48.43,48.6,48.43,48.5,315
,2013-05-24 12:30,24,48.51,48.57,48.51,48.52,435
,2013-05-24 13:00,24,48.53,48.6,48.42,48.57,916
,2013-05-27 19:00,28,48.49,48.63,48.49,48.6,365
,2013-05-27 19:30,28,48.55,48.61,48.49,48.6,126
,2013-05-27 20:00,28,48.61,48.68,48.52,48.57,192
,2013-05-27 20:30,28,48.59,48.66,48.57,48.6,35
,2013-05-27 21:00,28,48.55,48.66,48.55,48.63,84
,2013-05-27 21:30,28,48.66,48.69,48.65,48.65,20
,2013-05-27 22:00,28,48.62,48.62,48.47,48.62,25
,2013-05-27 22:30,28,48.63,48.63,48.61,48.61,3
,2013-05-28 00:30,28,48.63,48.66,48.6,48.65,58
,2013-05-28 01:00,28,48.65,48.73,48.65,48.73,28
,2013-05-28 01:30,28,48.7,48.71,48.68,48.7,38
,2013-05-28 02:00,28,48.7,48.7,48.68,48.68,17
,2013-05-28 02:30,28,48.69,48.77,48.69,48.76,101
,2013-05-28 03:00,28,48.74,48.74,48.7,48.71,27
,2013-05-28 03:30,28,48.72,48.73,48.72,48.73,16
,2013-05-28 04:00,28,48.74,48.8,48.74,48.8,27
,2013-05-28 04:30,28,48.8,48.86,48.8,48.83,61
,2013-05-28 05:00,28,48.83,48.85,48.7,48.72,124
,2013-05-28 05:30,28,48.75,48.83,48.73,48.76,114
,2013-05-28 06:00,28,48.77,48.79,48.76,48.79,14
,2013-05-28 06:30,28,48.79,48.8,48.73,48.73,56
,2013-05-28 07:00,28,48.74,48.76,48.71,48.74,33
,2013-05-28 07:30,28,48.72,48.83,48.69,48.77,274
,2013-05-28 08:30,28,48.84,48.9,48.7,48.78,1391
,2013-05-28 09:00,28,48.77,49.02,48.77,49.02,1275
,2013-05-28 09:30,28,48.99,49.25,48.91,49.04,1577
,2013-05-28 10:00,28,49.02,49.06,48.94,48.94,776
,2013-05-28 10:30,28,48.94,48.98,48.69,48.71,976
,2013-05-28 11:00,28,48.71,48.94,48.71,48.84,434
,2013-05-28 11:30,28,48.82,48.88,48.77,48.79,951
,2013-05-28 12:00,28,48.8,48.88,48.72,48.85,1480
,2013-05-28 12:30,28,48.85,48.9,48.76,48.82,1665
,2013-05-28 13:00,28,48.82,48.96,48.77,48.96,1612
,2013-05-28 19:00,29,48.81,48.88,48.64,48.71,350
,2013-05-28 19:30,29,48.72,48.73,48.68,48.73,30
,2013-05-28 20:00,29,48.7,48.79,48.64,48.77,258
,2013-05-28 20:30,29,48.74,48.74,48.66,48.71,41
,2013-05-28 21:00,29,48.73,48.83,48.73,48.78,150
,2013-05-28 21:30,29,48.76,49.15,48.76,49.14,284
,2013-05-28 22:00,29,49.13,49.13,48.91,48.91,78
,2013-05-28 22:30,29,48.96,48.98,48.96,48.97,8
,2013-05-28 23:00,29,48.97,49.13,48.97,49.1,153
,2013-05-28 23:30,29,49.07,49.07,49.06,49.06,2
,2013-05-29 00:00,29,49.07,49.1,49.07,49.09,26
,2013-05-29 00:30,29,49.07,49.09,49.05,49.05,13
,2013-05-29 01:00,29,49.08,49.08,49.02,49.02,15
,2013-05-29 01:30,29,49,49.03,48.84,48.84,88
,2013-05-29 02:00,29,48.84,48.92,48.84,48.85,46
,2013-05-29 02:30,29,48.84,48.85,48.75,48.76,134
,2013-05-29 03:00,29,48.78,48.82,48.7,48.72,95
,2013-05-29 03:30,29,48.72,48.72,48.67,48.69,131
,2013-05-29 04:00,29,48.69,48.69,48.63,48.67,166
,2013-05-29 04:30,29,48.68,48.71,48.67,48.7,158
,2013-05-29 05:00,29,48.7,48.71,48.69,48.71,40
,2013-05-29 05:30,29,48.69,48.71,48.62,48.62,158
,2013-05-29 06:00,29,48.62,48.62,48.54,48.58,99
,2013-05-29 06:30,29,48.61,48.61,48.58,48.59,43
,2013-05-29 07:00,29,48.59,48.65,48.56,48.59,274
,2013-05-29 07:30,29,48.59,48.59,48.54,48.59,259
,2013-05-29 08:30,29,48.59,48.63,48.3,48.51,2767
,2013-05-29 09:00,29,48.51,48.6,48.46,48.51,1163
,2013-05-29 09:30,29,48.52,48.52,48.35,48.46,2164
,2013-05-29 10:00,29,48.47,48.48,48.15,48.23,1487
,2013-05-29 10:30,29,48.23,48.27,48.08,48.14,1018
,2013-05-29 11:00,29,48.15,48.3,48.05,48.27,1577
,2013-05-29 11:30,29,48.26,48.27,48.13,48.17,764
,2013-05-29 12:00,29,48.16,48.41,48.15,48.19,1171
,2013-05-29 12:30,29,48.23,48.3,48.11,48.11,1778
,2013-05-29 13:00,29,48.13,48.36,48.11,48.12,1816
,2013-05-29 19:00,30,48.25,48.25,48.05,48.09,507
,2013-05-29 19:30,30,48.13,48.22,48.12,48.22,44
,2013-05-29 20:00,30,48.23,48.23,48.04,48.1,165
,2013-05-29 20:30,30,48.13,48.14,48.11,48.12,18
,2013-05-29 21:00,30,48.14,48.2,48.14,48.2,89
,2013-05-29 21:30,30,48.19,48.25,48.16,48.25,83
,2013-05-29 22:00,30,48.25,48.25,48.14,48.17,103
,2013-05-29 22:30,30,48.13,48.17,48.13,48.16,12
,2013-05-29 23:00,30,48.16,48.16,48.13,48.13,3
,2013-05-29 23:30,30,48.15,48.19,48.14,48.15,48
,2013-05-30 00:00,30,48.17,48.19,48.11,48.11,91
,2013-05-30 00:30,30,48.1,48.2,48.1,48.2,243
,2013-05-30 01:00,30,48.19,48.33,48.19,48.32,130
,2013-05-30 01:30,30,48.3,48.31,48.21,48.22,61
,2013-05-30 02:00,30,48.21,48.24,48.17,48.17,62
,2013-05-30 02:30,30,48.17,48.2,48.16,48.17,123
,2013-05-30 03:00,30,48.18,48.23,48.14,48.14,52
,2013-05-30 03:30,30,48.13,48.14,48.05,48.07,213
,2013-05-30 04:00,30,48.06,48.06,48.01,48.02,64
,2013-05-30 04:30,30,48.01,48.05,48,48.02,143
,2013-05-30 05:00,30,48.02,48.06,48.01,48.01,369
,2013-05-30 05:30,30,48.02,48.04,48.01,48.04,59
,2013-05-30 06:00,30,48.02,48.03,47.94,47.95,622
,2013-05-30 06:30,30,47.95,47.98,47.9,47.98,163
,2013-05-30 07:00,30,47.98,48.09,47.94,48.03,104
,2013-05-30 07:30,30,48.04,48.08,48.04,48.05,92
,2013-05-30 08:30,30,48.18,48.18,47.91,47.97,2400
,2013-05-30 09:00,30,47.95,48.04,47.88,48.03,1367
,2013-05-30 09:30,30,48.02,48.06,47.88,47.97,2028
,2013-05-30 10:00,30,47.97,48,47.76,47.82,2845
,2013-05-30 10:30,30,47.83,47.99,47.81,47.88,851
,2013-05-30 11:00,30,47.88,47.92,47.81,47.82,1285
,2013-05-30 11:30,30,47.82,47.97,47.8,47.9,1382
,2013-05-30 12:00,30,47.9,48.03,47.9,47.96,629
,2013-05-30 12:30,30,47.96,48.11,47.94,48.03,876
,2013-05-30 13:00,30,48.03,48.18,47.96,48.01,2411
,2013-05-30 19:00,31,48.04,48.13,47.96,48.02,113
,2013-05-30 19:30,31,47.98,47.99,47.93,47.97,59
,2013-05-30 20:00,31,48,48.1,48,48.06,210
,2013-05-30 20:30,31,48.09,48.11,48.07,48.11,36
,2013-05-30 21:00,31,48.13,48.15,48.07,48.08,112
,2013-05-30 21:30,31,48.08,48.12,48.02,48.06,103
,2013-05-30 22:00,31,48.07,48.07,48.04,48.05,9
,2013-05-30 22:30,31,48.04,48.04,48.03,48.04,7
,2013-05-30 23:00,31,48.04,48.06,48.01,48.02,17
,2013-05-30 23:30,31,48.02,48.02,48,48,4
,2013-05-31 00:30,31,48.04,48.06,47.95,47.96,168
,2013-05-31 01:00,31,47.96,48,47.94,47.94,38
,2013-05-31 01:30,31,47.96,48.03,47.96,48.03,61
,2013-05-31 02:00,31,48.03,48.08,48.03,48.03,22
,2013-05-31 02:30,31,48.02,48.1,47.98,48.09,200
,2013-05-31 03:00,31,48.09,48.17,48.09,48.13,118
,2013-05-31 03:30,31,48.12,48.17,48.11,48.15,121
,2013-05-31 04:00,31,48.16,48.17,48.14,48.16,68
,2013-05-31 04:30,31,48.16,48.16,48.11,48.11,89
,2013-05-31 05:00,31,48.14,48.15,48.12,48.14,108
,2013-05-31 05:30,31,48.16,48.2,48.14,48.18,21
,2013-05-31 06:00,31,48.19,48.21,48.18,48.21,26
,2013-05-31 06:30,31,48.18,48.19,48.17,48.19,22
,2013-05-31 07:00,31,48.19,48.23,48.16,48.17,50
,2013-05-31 07:30,31,48.15,48.17,48.08,48.08,49
,2013-05-31 08:30,31,48.16,48.32,48.04,48.22,2128
,2013-05-31 09:00,31,48.22,48.36,48.22,48.25,1167
,2013-05-31 09:30,31,48.25,48.33,48.2,48.26,1370
,2013-05-31 10:00,31,48.26,48.36,48.15,48.17,2116
,2013-05-31 10:30,31,48.17,48.29,48.14,48.16,2750
,2013-05-31 11:00,31,48.17,48.25,48.12,48.2,1258
,2013-05-31 11:30,31,48.2,48.25,48.18,48.19,499
,2013-05-31 12:00,31,48.18,48.2,47.88,47.91,1247
,2013-05-31 12:30,31,47.91,47.95,47.82,47.92,1309
,2013-05-31 13:00,31,47.92,47.95,47.72,47.94,3153
,2013-06-02 19:00,3,47.76,48.13,47.65,47.94,443
,2013-06-02 19:30,3,47.95,47.95,47.85,47.91,135
,2013-06-02 20:00,3,47.9,48.2,47.9,48,343
,2013-06-02 20:30,3,48,48.1,47.96,48.08,235
,2013-06-02 21:00,3,48.07,48.11,48.02,48.05,74
,2013-06-02 21:30,3,48.07,48.11,48.04,48.08,33
,2013-06-02 22:00,3,48.07,48.08,48.05,48.05,19
,2013-06-02 22:30,3,48.05,48.05,48.04,48.04,2
,2013-06-02 23:30,3,48.04,48.05,48.04,48.05,7
,2013-06-03 00:00,3,48.02,48.02,48.02,48.02,5
,2013-06-03 00:30,3,48.02,48.06,48.02,48.02,29
,2013-06-03 01:00,3,48.04,48.07,48.02,48.04,23
,2013-06-03 01:30,3,48.03,48.05,47.98,48.03,80
,2013-06-03 02:00,3,48.03,48.1,47.95,47.95,169
,2013-06-03 02:30,3,47.9,47.92,47.85,47.92,114
,2013-06-03 03:00,3,47.92,48.01,47.89,47.91,51
,2013-06-03 03:30,3,47.91,47.94,47.91,47.93,40
,2013-06-03 04:00,3,47.93,47.96,47.92,47.92,32
,2013-06-03 04:30,3,47.95,48.02,47.94,47.94,76
,2013-06-03 05:00,3,47.94,47.98,47.94,47.98,51
,2013-06-03 05:30,3,47.98,48.12,47.98,47.98,94
,2013-06-03 06:00,3,47.97,48.05,47.97,48.05,160
,2013-06-03 06:30,3,48.05,48.08,47.95,47.95,112
,2013-06-03 07:00,3,47.95,48.07,47.95,48.05,62
,2013-06-03 07:30,3,48.01,48.11,47.98,47.98,326
,2013-06-03 08:30,3,47.96,48.03,47.81,47.99,2495
,2013-06-03 09:00,3,47.98,48,47.85,47.9,1465
,2013-06-03 09:30,3,47.89,47.89,47.64,47.8,2146
,2013-06-03 10:00,3,47.8,47.88,47.73,47.76,1760
,2013-06-03 10:30,3,47.75,47.83,47.7,47.81,1255
,2013-06-03 11:00,3,47.82,47.9,47.76,47.87,600
,2013-06-03 11:30,3,47.88,47.9,47.79,47.86,317
,2013-06-03 12:00,3,47.86,47.92,47.79,47.89,304
,2013-06-03 12:30,3,47.88,47.96,47.83,47.9,481
,2013-06-03 13:00,3,47.92,48.19,47.92,48.01,1047
,2013-06-03 19:00,4,47.84,47.88,47.82,47.87,60
,2013-06-03 19:30,4,47.92,47.92,47.92,47.92,1
,2013-06-03 20:00,4,47.92,47.92,47.79,47.8,304
,2013-06-03 20:30,4,47.8,47.88,47.76,47.85,210
,2013-06-03 21:00,4,47.85,47.87,47.84,47.85,44
,2013-06-03 21:30,4,47.85,47.85,47.76,47.76,164
,2013-06-03 22:00,4,47.79,47.81,47.75,47.76,49
,2013-06-03 22:30,4,47.79,47.79,47.75,47.79,176
,2013-06-03 23:00,4,47.76,47.78,47.76,47.76,29
,2013-06-03 23:30,4,47.76,47.84,47.75,47.8,63
,2013-06-04 00:00,4,47.81,47.81,47.77,47.81,12
,2013-06-04 00:30,4,47.8,47.8,47.72,47.75,88
,2013-06-04 01:00,4,47.75,47.79,47.74,47.79,38
,2013-06-04 01:30,4,47.76,47.79,47.64,47.65,283
,2013-06-04 02:00,4,47.64,47.79,47.64,47.77,110
,2013-06-04 02:30,4,47.78,47.78,47.68,47.73,104
,2013-06-04 03:00,4,47.73,47.73,47.67,47.71,46
,2013-06-04 03:30,4,47.69,47.75,47.67,47.71,164
,2013-06-04 04:00,4,47.71,47.9,47.71,47.89,198
,2013-06-04 04:30,4,47.87,47.89,47.79,47.79,113
,2013-06-04 05:00,4,47.8,47.8,47.79,47.79,20
,2013-06-04 05:30,4,47.79,47.81,47.72,47.75,38
,2013-06-04 06:00,4,47.74,47.74,47.69,47.69,81
,2013-06-04 06:30,4,47.7,47.8,47.7,47.77,204
,2013-06-04 07:00,4,47.77,47.79,47.71,47.75,48
,2013-06-04 07:30,4,47.75,47.85,47.75,47.84,74
,2013-06-04 08:30,4,47.7,47.88,47.65,47.77,2005
,2013-06-04 09:00,4,47.75,47.75,47.53,47.55,1284
,2013-06-04 09:30,4,47.55,47.66,47.54,47.63,1834
,2013-06-04 10:00,4,47.62,47.66,47.57,47.65,731
,2013-06-04 10:30,4,47.65,47.77,47.61,47.76,849
,2013-06-04 11:00,4,47.75,47.83,47.68,47.76,1485
,2013-06-04 11:30,4,47.78,47.83,47.77,47.82,209
,2013-06-04 12:00,4,47.82,47.86,47.77,47.77,512
,2013-06-04 12:30,4,47.77,47.79,47.7,47.74,569
,2013-06-04 13:00,4,47.73,47.97,47.73,47.93,1380
,2013-06-04 19:00,5,47.9,47.9,47.7,47.7,98
,2013-06-04 19:30,5,47.72,47.74,47.7,47.73,47
,2013-06-04 20:00,5,47.69,47.79,47.64,47.67,269
,2013-06-04 20:30,5,47.67,47.7,47.6,47.63,175
,2013-06-04 21:00,5,47.63,47.64,47.62,47.64,6
,2013-06-04 21:30,5,47.65,47.65,47.61,47.61,22
,2013-06-04 22:00,5,47.62,47.63,47.61,47.62,26
,2013-06-04 22:30,5,47.61,47.62,47.6,47.6,30
,2013-06-04 23:00,5,47.6,47.61,47.6,47.6,18
,2013-06-04 23:30,5,47.61,47.63,47.6,47.62,39
,2013-06-05 00:00,5,47.63,47.65,47.63,47.63,23
,2013-06-05 00:30,5,47.62,47.65,47.62,47.64,30
,2013-06-05 01:00,5,47.63,47.64,47.62,47.63,7
,2013-06-05 01:30,5,47.64,47.68,47.6,47.6,120
,2013-06-05 02:00,5,47.6,47.7,47.6,47.69,30
,2013-06-05 02:30,5,47.68,47.68,47.61,47.61,48
,2013-06-05 03:00,5,47.63,47.64,47.58,47.6,227
,2013-06-05 03:30,5,47.6,47.8,47.6,47.76,225
,2013-06-05 04:00,5,47.78,47.78,47.75,47.75,157
,2013-06-05 04:30,5,47.76,47.77,47.68,47.68,128
,2013-06-05 05:00,5,47.71,47.77,47.63,47.64,437
,2013-06-05 05:30,5,47.67,47.71,47.63,47.67,24
,2013-06-05 06:00,5,47.68,47.73,47.68,47.7,43
,2013-06-05 06:30,5,47.68,47.69,47.6,47.61,62
,2013-06-05 07:00,5,47.61,47.79,47.6,47.78,81
,2013-06-05 07:30,5,47.78,47.9,47.77,47.82,143
,2013-06-05 08:30,5,47.83,47.87,47.76,47.79,1443
,2013-06-05 09:00,5,47.79,47.95,47.76,47.85,1546
,2013-06-05 09:30,5,47.88,47.98,47.76,47.79,1280
,2013-06-05 10:00,5,47.79,47.85,47.67,47.69,866
,2013-06-05 10:30,5,47.68,47.74,47.66,47.72,635
,2013-06-05 11:00,5,47.73,47.75,47.56,47.56,717
,2013-06-05 11:30,5,47.56,47.6,47.5,47.53,652
,2013-06-05 12:00,5,47.52,47.61,47.44,47.49,2051
,2013-06-05 12:30,5,47.47,47.56,47.39,47.53,1215
,2013-06-05 13:00,5,47.52,47.53,47.39,47.44,1278
,2013-06-05 19:00,6,47.44,47.47,47.3,47.38,572
,2013-06-05 19:30,6,47.38,47.38,47.25,47.34,415
,2013-06-05 20:00,6,47.34,47.43,47.28,47.43,255
,2013-06-05 20:30,6,47.42,47.45,47.38,47.45,79
,2013-06-05 21:00,6,47.45,47.45,47.45,47.45,2
,2013-06-05 21:30,6,47.47,47.47,47.42,47.45,57
,2013-06-05 22:00,6,47.45,47.58,47.45,47.5,292
,2013-06-05 22:30,6,47.5,47.51,47.47,47.51,53
,2013-06-05 23:00,6,47.49,47.52,47.49,47.51,9
,2013-06-05 23:30,6,47.47,47.47,47.47,47.47,2
,2013-06-06 00:30,6,47.5,47.59,47.5,47.55,236
,2013-06-06 01:00,6,47.55,47.56,47.47,47.49,25
,2013-06-06 01:30,6,47.5,47.52,47.49,47.5,18
,2013-06-06 02:00,6,47.51,47.56,47.5,47.5,48
,2013-06-06 02:30,6,47.5,47.56,47.5,47.56,64
,2013-06-06 03:00,6,47.55,47.55,47.4,47.42,124
,2013-06-06 03:30,6,47.43,47.46,47.43,47.46,80
,2013-06-06 04:00,6,47.48,47.5,47.47,47.48,27
,2013-06-06 04:30,6,47.5,47.54,47.48,47.52,47
,2013-06-06 05:00,6,47.52,47.59,47.52,47.59,236
,2013-06-06 05:30,6,47.58,47.61,47.57,47.6,119
,2013-06-06 06:00,6,47.6,47.63,47.57,47.61,47
,2013-06-06 06:30,6,47.61,47.61,47.56,47.57,52
,2013-06-06 07:00,6,47.59,47.64,47.57,47.57,123
,2013-06-06 07:30,6,47.6,47.67,47.6,47.65,237
,2013-06-06 08:30,6,47.69,47.69,47.47,47.48,1781
,2013-06-06 09:00,6,47.48,47.55,47.45,47.53,660
,2013-06-06 09:30,6,47.54,47.57,47.4,47.43,1462
,2013-06-06 10:00,6,47.42,47.45,47.36,47.42,917
,2013-06-06 10:30,6,47.4,47.42,47.35,47.39,382
,2013-06-06 11:00,6,47.4,47.48,47.4,47.48,497
,2013-06-06 11:30,6,47.48,47.65,47.43,47.47,1021
,2013-06-06 12:00,6,47.48,47.51,47.25,47.27,1999
,2013-06-06 12:30,6,47.26,47.26,46.95,47.09,3233
,2013-06-06 13:00,6,47.1,47.52,47.01,47.51,1435
,2013-06-06 19:00,7,47.4,47.4,47.26,47.31,257
,2013-06-06 19:30,7,47.31,47.38,47.23,47.37,352
,2013-06-06 20:00,7,47.34,47.35,47.23,47.24,73
,2013-06-06 20:30,7,47.21,47.34,47.2,47.34,112
,2013-06-06 21:00,7,47.38,47.5,47.37,47.5,128
,2013-06-06 21:30,7,47.47,47.5,47.38,47.4,242
,2013-06-06 22:00,7,47.39,47.58,47.39,47.56,336
,2013-06-06 22:30,7,47.56,47.56,47.56,47.56,28
,2013-06-06 23:00,7,47.57,47.6,47.57,47.6,8
,2013-06-06 23:30,7,47.6,47.65,47.59,47.65,36
,2013-06-07 00:00,7,47.65,47.67,47.65,47.66,23
,2013-06-07 00:30,7,47.65,47.66,47.61,47.63,126
,2013-06-07 01:00,7,47.62,47.64,47.6,47.64,19
,2013-06-07 01:30,7,47.65,47.65,47.63,47.64,23
,2013-06-07 02:00,7,47.64,47.7,47.64,47.7,159
,2013-06-07 02:30,7,47.69,47.7,47.64,47.65,47
,2013-06-07 03:00,7,47.65,47.72,47.65,47.66,42
,2013-06-07 03:30,7,47.68,47.7,47.67,47.67,29
,2013-06-07 04:00,7,47.67,47.7,47.67,47.7,54
,2013-06-07 04:30,7,47.71,47.9,47.71,47.82,261
,2013-06-07 05:00,7,47.82,47.83,47.73,47.73,144
,2013-06-07 05:30,7,47.74,47.77,47.69,47.73,23
,2013-06-07 06:00,7,47.75,47.78,47.64,47.65,83
,2013-06-07 06:30,7,47.65,47.77,47.64,47.76,79
,2013-06-07 07:00,7,47.76,47.79,47.67,47.67,232
,2013-06-07 07:30,7,47.67,47.83,47.66,47.81,409
,2013-06-07 08:30,7,47.85,47.85,47.53,47.55,2884
,2013-06-07 09:00,7,47.53,47.74,47.5,47.55,1577
,2013-06-07 09:30,7,47.56,47.69,47.5,47.61,1194
,2013-06-07 10:00,7,47.62,47.81,47.6,47.78,1051
,2013-06-07 10:30,7,47.77,47.88,47.76,47.87,897
,2013-06-07 11:00,7,47.87,47.95,47.81,47.86,1257
,2013-06-07 11:30,7,47.86,48.1,47.85,47.94,2226
,2013-06-07 12:00,7,47.94,47.96,47.85,47.87,562
,2013-06-07 12:30,7,47.88,47.98,47.85,47.88,1097
,2013-06-07 13:00,7,47.88,47.98,47.74,47.97,2451
,2013-06-09 19:00,10,47.87,48.01,47.78,47.78,690
,2013-06-09 19:30,10,47.78,47.86,47.76,47.84,68
,2013-06-09 20:00,10,47.82,47.82,47.79,47.82,46
,2013-06-09 20:30,10,47.82,47.83,47.82,47.83,7
,2013-06-09 21:00,10,47.84,47.87,47.84,47.85,8
,2013-06-09 21:30,10,47.84,47.85,47.83,47.83,7
,2013-06-09 22:00,10,47.83,47.93,47.82,47.9,20
,2013-06-09 22:30,10,47.88,47.88,47.83,47.84,20
,2013-06-09 23:00,10,47.83,47.84,47.81,47.82,13
,2013-06-09 23:30,10,47.81,47.81,47.81,47.81,3
,2013-06-10 00:00,10,47.82,47.85,47.78,47.78,10
,2013-06-10 01:00,10,47.84,47.87,47.79,47.8,41
,2013-06-10 01:30,10,47.8,47.86,47.8,47.85,17
,2013-06-10 02:00,10,47.83,47.83,47.79,47.79,16
,2013-06-10 02:30,10,47.78,47.8,47.75,47.8,72
,2013-06-10 03:00,10,47.78,47.79,47.55,47.61,202
,2013-06-10 03:30,10,47.6,47.64,47.6,47.62,25
,2013-06-10 04:00,10,47.62,47.67,47.61,47.67,173
,2013-06-10 04:30,10,47.67,47.71,47.66,47.7,261
,2013-06-10 05:00,10,47.7,47.72,47.67,47.68,109
,2013-06-10 05:30,10,47.68,47.72,47.68,47.71,67
,2013-06-10 06:00,10,47.68,47.73,47.6,47.61,133
,2013-06-10 06:30,10,47.56,47.63,47.56,47.63,8
,2013-06-10 07:00,10,47.58,47.64,47.58,47.63,161
,2013-06-10 07:30,10,47.6,47.63,47.56,47.58,76
,2013-06-10 08:30,10,47.68,47.69,47.46,47.49,2079
,2013-06-10 09:00,10,47.48,47.62,47.38,47.5,1315
,2013-06-10 09:30,10,47.48,47.51,47.41,47.43,2137
,2013-06-10 10:00,10,47.42,47.61,47.41,47.49,1022
,2013-06-10 10:30,10,47.49,47.61,47.45,47.61,1408
,2013-06-10 11:00,10,47.61,47.66,47.56,47.57,595
,2013-06-10 11:30,10,47.57,47.58,47.47,47.5,363
,2013-06-10 12:00,10,47.5,47.59,47.41,47.45,1026
,2013-06-10 12:30,10,47.44,47.54,47.38,47.49,1188
,2013-06-10 13:00,10,47.49,47.64,47.41,47.61,1939
,2013-06-10 19:00,11,47.58,47.63,47.5,47.63,448
,2013-06-10 19:30,11,47.63,47.63,47.55,47.56,50
,2013-06-10 20:00,11,47.56,47.59,47.5,47.51,123
,2013-06-10 20:30,11,47.5,47.5,47.48,47.49,74
,2013-06-10 21:00,11,47.48,47.52,47.48,47.5,37
,2013-06-10 21:30,11,47.48,47.5,47.46,47.48,46
,2013-06-10 22:00,11,47.49,47.51,47.49,47.51,5
,2013-06-10 22:30,11,47.46,47.46,47.37,47.43,81
,2013-06-10 23:00,11,47.43,47.43,47.43,47.43,3
,2013-06-10 23:30,11,47.41,47.41,47.41,47.41,1
,2013-06-11 00:30,11,47.38,47.41,47.38,47.41,15
,2013-06-11 01:00,11,47.41,47.41,47.4,47.4,10
,2013-06-11 01:30,11,47.41,47.49,47.41,47.43,15
,2013-06-11 02:00,11,47.5,47.51,47.49,47.49,8
,2013-06-11 02:30,11,47.45,47.55,47.45,47.51,43
,2013-06-11 03:00,11,47.51,47.56,47.5,47.55,65
,2013-06-11 03:30,11,47.56,47.63,47.55,47.59,102
,2013-06-11 04:00,11,47.59,47.59,47.54,47.57,14
,2013-06-11 04:30,11,47.55,47.61,47.53,47.61,43
,2013-06-11 05:00,11,47.61,47.62,47.57,47.6,17
,2013-06-11 05:30,11,47.57,47.6,47.5,47.5,132
,2013-06-11 06:00,11,47.5,47.54,47.46,47.46,46
,2013-06-11 06:30,11,47.48,47.5,47.42,47.5,76
,2013-06-11 07:00,11,47.49,47.52,47.44,47.52,40
,2013-06-11 07:30,11,47.52,47.57,47.49,47.57,40
,2013-06-11 08:30,11,47.54,47.62,47.4,47.41,1302
,2013-06-11 09:00,11,47.41,47.44,47.24,47.33,1248
,2013-06-11 09:30,11,47.34,47.47,47.3,47.34,1376
,2013-06-11 10:00,11,47.35,47.37,47.26,47.26,68
,2013-06-11 11:30,11,47.24,47.28,47.2,47.2,163
,2013-06-11 12:00,11,47.2,47.22,47.09,47.11,1053
,2013-06-11 12:30,11,47.1,47.17,47.08,47.13,698
,2013-06-11 13:00,11,47.12,47.19,47.04,47.13,2662
,2013-06-11 19:00,12,47.24,47.26,47.11,47.23,140
,2013-06-11 19:30,12,47.2,47.2,47.06,47.09,99
,2013-06-11 20:00,12,47.08,47.16,47.08,47.16,103
,2013-06-11 20:30,12,47.16,47.19,47.16,47.17,13
,2013-06-11 21:00,12,47.17,47.2,47.16,47.2,47
,2013-06-11 21:30,12,47.2,47.22,47.18,47.22,35
,2013-06-11 22:00,12,47.23,47.24,47.21,47.23,39
,2013-06-11 22:30,12,47.25,47.26,47.24,47.24,15
,2013-06-11 23:00,12,47.25,47.25,47.25,47.25,3
,2013-06-11 23:30,12,47.24,47.24,47.19,47.22,57
,2013-06-12 00:00,12,47.21,47.25,47.21,47.25,43
,2013-06-12 00:30,12,47.25,47.28,47.25,47.27,40
,2013-06-12 01:00,12,47.27,47.27,47.16,47.17,116
,2013-06-12 01:30,12,47.19,47.25,47.19,47.25,33
,2013-06-12 02:00,12,47.21,47.26,47.21,47.26,84
,2013-06-12 02:30,12,47.26,47.26,47.24,47.24,15
,2013-06-12 03:00,12,47.26,47.29,47.24,47.25,41
,2013-06-12 03:30,12,47.26,47.27,47.21,47.22,65
,2013-06-12 04:00,12,47.22,47.28,47.22,47.24,81
,2013-06-12 04:30,12,47.27,47.3,47.27,47.28,35
,2013-06-12 05:00,12,47.27,47.31,47.27,47.3,116
,2013-06-12 05:30,12,47.3,47.37,47.3,47.36,131
,2013-06-12 06:00,12,47.37,47.38,47.34,47.34,31
,2013-06-12 06:30,12,47.38,47.38,47.27,47.31,77
,2013-06-12 07:00,12,47.31,47.36,47.24,47.24,280
,2013-06-12 07:30,12,47.28,47.32,47.2,47.2,101
,2013-06-12 08:30,12,47.23,47.4,47.21,47.26,1423
,2013-06-12 09:00,12,47.27,47.34,47.23,47.33,930
,2013-06-12 09:30,12,47.33,47.39,47.22,47.27,1642
,2013-06-12 10:00,12,47.29,47.38,47.25,47.37,1036
,2013-06-12 10:30,12,47.36,47.45,47.31,47.38,1601
,2013-06-12 11:00,12,47.38,47.48,47.12,47.22,3956
,2013-06-12 11:30,12,47.23,47.44,47.23,47.25,1012
,2013-06-12 12:00,12,47.26,47.37,47.24,47.35,416
,2013-06-12 12:30,12,47.35,47.38,47.24,47.26,888
,2013-06-12 13:00,12,47.27,47.47,47.26,47.47,2408
,2013-06-12 19:00,13,47.42,47.43,47.19,47.2,601
,2013-06-12 19:30,13,47.2,47.24,47.16,47.24,592
,2013-06-12 20:00,13,47.24,47.25,47.09,47.17,975
,2013-06-12 20:30,13,47.17,47.24,47.14,47.21,495
,2013-06-12 21:00,13,47.21,47.26,47.19,47.24,339
,2013-06-12 21:30,13,47.25,47.26,47.23,47.26,98
,2013-06-12 22:00,13,47.27,47.37,47.27,47.34,124
,2013-06-12 22:30,13,47.34,47.38,47.26,47.38,61
,2013-06-12 23:00,13,47.35,47.38,47.35,47.37,29
,2013-06-12 23:30,13,47.36,47.38,47.36,47.37,16
,2013-06-13 00:00,13,47.37,47.4,47.35,47.38,147
,2013-06-13 00:30,13,47.37,47.48,47.32,47.48,314
,2013-06-13 01:00,13,47.46,47.48,47.44,47.47,211
,2013-06-13 01:30,13,47.47,47.5,47.44,47.45,448
,2013-06-13 02:00,13,47.47,47.47,47.4,47.45,291
,2013-06-13 02:30,13,47.44,47.56,47.44,47.52,277
,2013-06-13 03:00,13,47.52,47.52,47.46,47.48,62
,2013-06-13 03:30,13,47.48,47.5,47.44,47.44,65
,2013-06-13 04:00,13,47.42,47.43,47.34,47.35,156
,2013-06-13 04:30,13,47.36,47.45,47.36,47.42,152
,2013-06-13 05:00,13,47.42,47.47,47.42,47.44,118
,2013-06-13 05:30,13,47.45,47.45,47.41,47.44,127
,2013-06-13 06:00,13,47.44,47.44,47.43,47.43,59
,2013-06-13 06:30,13,47.43,47.44,47.42,47.44,120
,2013-06-13 07:00,13,47.44,47.46,47.44,47.44,158
,2013-06-13 07:30,13,47.45,47.46,47.44,47.44,73
,2013-06-13 08:30,13,47.46,47.5,47.18,47.18,3033
,2013-06-13 09:00,13,47.19,47.45,47.18,47.38,1979
,2013-06-13 09:30,13,47.37,47.41,47.17,47.18,1604
,2013-06-13 10:00,13,47.18,47.19,46.85,47,4379
,2013-06-13 10:30,13,46.99,47.17,46.89,46.89,2845
,2013-06-13 11:00,13,46.89,47.04,46.89,46.99,1021
,2013-06-13 11:30,13,47,47.16,46.99,47.09,930
,2013-06-13 12:00,13,47.11,47.22,47.1,47.2,888
,2013-06-13 12:30,13,47.21,47.23,47.14,47.18,494
,2013-06-13 13:00,13,47.18,47.25,47.12,47.14,2518
,2013-06-13 19:00,14,47.21,47.39,47.11,47.11,742
,2013-06-13 19:30,14,47.11,47.18,47.07,47.13,211
,2013-06-13 20:00,14,47.16,47.23,47.08,47.1,283
,2013-06-13 20:30,14,47.12,47.13,47.1,47.1,44
,2013-06-13 21:00,14,47.08,47.09,47.05,47.06,23
,2013-06-13 21:30,14,47.1,47.17,47.1,47.14,26
,2013-06-13 22:00,14,47.13,47.17,47.13,47.15,24
,2013-06-13 22:30,14,47.16,47.16,47.14,47.14,10
,2013-06-13 23:00,14,47.15,47.15,47.15,47.15,1
,2013-06-13 23:30,14,47.17,47.26,47.17,47.26,35
,2013-06-14 00:00,14,47.26,47.26,47.24,47.26,41
,2013-06-14 00:30,14,47.25,47.27,47.23,47.26,234
,2013-06-14 01:00,14,47.26,47.29,47.26,47.29,43
,2013-06-14 01:30,14,47.28,47.29,47.26,47.29,127
,2013-06-14 02:00,14,47.28,47.3,47.26,47.3,148
,2013-06-14 02:30,14,47.3,47.33,47.3,47.32,90
,2013-06-14 03:00,14,47.31,47.31,47.24,47.24,87
,2013-06-14 03:30,14,47.25,47.31,47.25,47.3,117
,2013-06-14 04:00,14,47.3,47.33,47.3,47.31,150
,2013-06-14 04:30,14,47.32,47.41,47.31,47.34,70
,2013-06-14 05:00,14,47.34,47.4,47.33,47.37,55
,2013-06-14 05:30,14,47.38,47.4,47.25,47.28,166
,2013-06-14 06:00,14,47.31,47.31,47.28,47.28,20
,2013-06-14 06:30,14,47.29,47.34,47.29,47.3,93
,2013-06-14 07:00,14,47.3,47.32,47.29,47.31,41
,2013-06-14 07:30,14,47.31,47.32,47.27,47.31,32
,2013-06-14 08:30,14,47.35,47.35,47.08,47.23,2447
,2013-06-14 09:00,14,47.24,47.32,47.15,47.18,1623
,2013-06-14 09:30,14,47.2,47.36,47.18,47.26,1768
,2013-06-14 10:00,14,47.26,47.54,47.24,47.48,2129
,2013-06-14 10:30,14,47.48,47.5,47.27,47.35,966
,2013-06-14 11:00,14,47.35,47.42,47.27,47.35,640
,2013-06-14 11:30,14,47.36,47.37,47.27,47.3,532
,2013-06-14 12:00,14,47.32,47.43,47.28,47.33,858
,2013-06-14 12:30,14,47.34,47.49,47.33,47.45,1189
,2013-06-14 13:00,14,47.46,47.7,47.44,47.69,2048
,2013-06-16 19:00,17,47.34,47.47,47.13,47.29,1104
,2013-06-16 19:30,17,47.3,47.32,47.26,47.27,394
,2013-06-16 20:00,17,47.29,47.44,47.26,47.42,403
,2013-06-16 20:30,17,47.42,47.5,47.4,47.46,272
,2013-06-16 21:00,17,47.46,47.51,47.45,47.48,68
,2013-06-16 21:30,17,47.47,47.5,47.45,47.47,101
,2013-06-16 22:00,17,47.49,47.54,47.48,47.52,98
,2013-06-16 22:30,17,47.5,47.5,47.5,47.5,10
,2013-06-16 23:00,17,47.5,47.52,47.5,47.52,51
,2013-06-16 23:30,17,47.5,47.5,47.5,47.5,9
,2013-06-17 00:00,17,47.51,47.52,47.48,47.52,97
,2013-06-17 00:30,17,47.52,47.52,47.46,47.52,83
,2013-06-17 01:00,17,47.51,47.56,47.5,47.55,71
,2013-06-17 01:30,17,47.55,47.56,47.54,47.56,66
,2013-06-17 02:00,17,47.55,47.68,47.55,47.66,207
,2013-06-17 02:30,17,47.66,47.75,47.66,47.75,105
,2013-06-17 03:00,17,47.75,47.91,47.75,47.87,226
,2013-06-17 03:30,17,47.88,47.9,47.87,47.87,135
,2013-06-17 04:00,17,47.86,47.88,47.84,47.84,65
,2013-06-17 04:30,17,47.85,47.85,47.7,47.81,275
,2013-06-17 05:00,17,47.81,47.88,47.81,47.88,120
,2013-06-17 05:30,17,47.87,47.88,47.84,47.84,272
,2013-06-17 06:00,17,47.84,47.85,47.84,47.84,103
,2013-06-17 06:30,17,47.85,47.88,47.78,47.84,200
,2013-06-17 07:00,17,47.85,47.85,47.73,47.74,251
,2013-06-17 07:30,17,47.73,47.74,47.68,47.72,148
,2013-06-17 08:30,17,47.66,47.72,47.58,47.63,1941
,2013-06-17 09:00,17,47.64,47.69,47.61,47.69,915
,2013-06-17 09:30,17,47.68,47.77,47.63,47.76,1557
,2013-06-17 10:00,17,47.77,47.84,47.75,47.8,935
,2013-06-17 10:30,17,47.8,47.87,47.78,47.86,471
,2013-06-17 11:00,17,47.86,47.95,47.82,47.82,954
,2013-06-17 11:30,17,47.82,47.94,47.76,47.89,928
,2013-06-17 12:00,17,47.89,47.9,47.79,47.82,431
,2013-06-17 12:30,17,47.82,47.95,47.82,47.87,1290
,2013-06-17 13:00,17,47.87,47.94,47.84,47.91,1962
,2013-06-17 19:00,18,47.94,47.98,47.89,47.94,209
,2013-06-17 19:30,18,47.95,47.96,47.92,47.92,86
,2013-06-17 20:00,18,47.94,48,47.89,47.91,511
,2013-06-17 20:30,18,47.91,47.99,47.89,47.98,255
,2013-06-17 21:00,18,47.97,47.98,47.93,47.94,133
,2013-06-17 21:30,18,47.94,47.98,47.89,47.92,442
,2013-06-17 22:00,18,47.9,47.96,47.89,47.96,54
,2013-06-17 22:30,18,47.97,47.97,47.96,47.96,5
,2013-06-17 23:00,18,47.96,47.98,47.96,47.98,2
,2013-06-17 23:30,18,47.96,47.96,47.93,47.93,57
,2013-06-18 00:00,18,47.95,47.95,47.95,47.95,7
,2013-06-18 00:30,18,47.95,47.99,47.94,47.95,96
,2013-06-18 01:00,18,47.95,47.98,47.95,47.96,32
,2013-06-18 01:30,18,47.96,47.96,47.92,47.93,174
,2013-06-18 02:00,18,47.93,47.95,47.85,47.85,138
,2013-06-18 02:30,18,47.86,47.89,47.86,47.88,20
,2013-06-18 03:00,18,47.89,47.91,47.82,47.82,174
,2013-06-18 03:30,18,47.82,47.84,47.8,47.8,88
,2013-06-18 04:00,18,47.8,47.84,47.79,47.82,59
,2013-06-18 04:30,18,47.83,47.92,47.82,47.91,101
,2013-06-18 05:00,18,47.91,47.93,47.89,47.89,46
,2013-06-18 05:30,18,47.89,47.9,47.82,47.83,180
,2013-06-18 06:00,18,47.82,47.82,47.77,47.79,85
,2013-06-18 06:30,18,47.79,47.82,47.7,47.72,137
,2013-06-18 07:00,18,47.74,47.92,47.73,47.91,324
,2013-06-18 07:30,18,47.91,47.92,47.89,47.92,143
,2013-06-18 08:30,18,47.94,47.94,47.72,47.73,1274
,2013-06-18 09:00,18,47.73,47.76,47.66,47.72,1368
,2013-06-18 09:30,18,47.73,47.91,47.72,47.83,2025
,2013-06-18 10:00,18,47.83,47.88,47.8,47.8,816
,2013-06-18 10:30,18,47.79,47.86,47.76,47.77,667
,2013-06-18 11:00,18,47.77,47.77,47.6,47.64,1710
,2013-06-18 11:30,18,47.64,47.71,47.54,47.62,985
,2013-06-18 12:00,18,47.62,47.63,47.51,47.53,785
,2013-06-18 12:30,18,47.53,47.71,47.52,47.67,948
,2013-06-18 13:00,18,47.67,47.69,47.5,47.51,2319
,2013-06-18 19:00,19,47.54,47.61,47.48,47.52,250
,2013-06-18 19:30,19,47.52,47.54,47.49,47.54,61
,2013-06-18 20:00,19,47.55,47.66,47.55,47.6,140
,2013-06-18 20:30,19,47.6,47.67,47.58,47.66,52
,2013-06-18 21:00,19,47.66,47.66,47.58,47.62,68
,2013-06-18 21:30,19,47.63,47.74,47.63,47.73,108
,2013-06-18 22:00,19,47.73,47.75,47.72,47.75,89
,2013-06-18 22:30,19,47.74,47.83,47.74,47.81,119
,2013-06-18 23:00,19,47.81,47.81,47.79,47.79,37
,2013-06-18 23:30,19,47.79,47.81,47.75,47.79,139
,2013-06-19 00:00,19,47.79,47.85,47.77,47.85,32
,2013-06-19 00:30,19,47.83,47.84,47.82,47.82,28
,2013-06-19 01:00,19,47.83,47.86,47.81,47.81,283
,2013-06-19 01:30,19,47.81,47.84,47.8,47.81,95
,2013-06-19 02:00,19,47.8,47.86,47.8,47.81,55
,2013-06-19 02:30,19,47.83,47.83,47.78,47.78,27
,2013-06-19 03:00,19,47.78,47.78,47.76,47.78,19
,2013-06-19 03:30,19,47.77,47.79,47.75,47.79,56
,2013-06-19 04:00,19,47.79,47.82,47.79,47.8,35
,2013-06-19 04:30,19,47.82,47.82,47.8,47.82,48
,2013-06-19 05:00,19,47.82,47.84,47.82,47.84,20
,2013-06-19 05:30,19,47.84,47.84,47.81,47.81,94
,2013-06-19 06:00,19,47.81,47.83,47.8,47.81,40
,2013-06-19 06:30,19,47.81,47.82,47.77,47.77,162
,2013-06-19 07:00,19,47.76,47.79,47.74,47.74,73
,2013-06-19 07:30,19,47.77,47.77,47.72,47.76,111
,2013-06-19 08:30,19,47.68,47.75,47.58,47.64,1018
,2013-06-19 09:00,19,47.65,47.71,47.61,47.63,1317
,2013-06-19 09:30,19,47.63,47.76,47.63,47.69,1915
,2013-06-19 10:00,19,47.69,47.94,47.67,47.94,1892
,2013-06-19 10:30,19,47.94,48.06,47.87,48.02,2122
,2013-06-19 11:00,19,48.02,48.1,47.94,47.95,2733
,2013-06-19 11:30,19,47.96,48.16,47.94,48.15,2052
,2013-06-19 12:00,19,48.14,48.18,48.01,48.02,1925
,2013-06-19 12:30,19,48.02,48.3,48.02,48.24,2550
,2013-06-19 13:00,19,48.25,48.36,48.05,48.26,4477
,2013-06-19 19:00,20,48.2,48.23,48.05,48.2,218
,2013-06-19 19:30,20,48.17,48.2,48.11,48.11,46
,2013-06-19 20:00,20,48.09,48.15,48.02,48.08,171
,2013-06-19 20:30,20,48.12,48.15,48.05,48.15,49
,2013-06-19 21:00,20,48.18,48.18,48.09,48.17,77
,2013-06-19 21:30,20,48.14,48.15,48.1,48.14,41
,2013-06-19 22:00,20,48.17,48.23,48.17,48.22,81
,2013-06-19 22:30,20,48.22,48.3,48.22,48.3,147
,2013-06-19 23:00,20,48.31,48.33,48.29,48.32,50
,2013-06-19 23:30,20,48.33,48.33,48.29,48.31,28
,2013-06-20 00:00,20,48.33,48.33,48.28,48.28,32
,2013-06-20 00:30,20,48.29,48.29,48.03,48.09,520
,2013-06-20 01:00,20,48.07,48.07,47.99,48.02,127
,2013-06-20 01:30,20,48.02,48.09,48.01,48.09,150
,2013-06-20 02:00,20,48.08,48.09,48,48.03,179
,2013-06-20 02:30,20,48.01,48.02,47.97,47.99,65
,2013-06-20 03:00,20,48,48.02,47.94,47.95,276
,2013-06-20 03:30,20,47.93,47.98,47.93,47.97,195
,2013-06-20 04:00,20,47.97,47.99,47.93,47.94,232
,2013-06-20 04:30,20,47.95,47.97,47.86,47.86,217
,2013-06-20 05:00,20,47.85,47.9,47.85,47.88,487
,2013-06-20 05:30,20,47.87,47.94,47.79,47.8,337
,2013-06-20 06:00,20,47.8,47.82,47.75,47.78,289
,2013-06-20 06:30,20,47.8,47.82,47.75,47.77,160
,2013-06-20 07:00,20,47.78,47.81,47.66,47.67,612
,2013-06-20 07:30,20,47.67,47.77,47.66,47.7,117
,2013-06-20 08:30,20,47.66,47.71,47.42,47.52,2855
,2013-06-20 09:00,20,47.53,47.53,47.34,47.45,1757
,2013-06-20 09:30,20,47.45,47.54,47.41,47.48,2435
,2013-06-20 10:00,20,47.47,47.48,47.27,47.37,3393
,2013-06-20 10:30,20,47.37,47.38,47.27,47.28,1567
,2013-06-20 11:00,20,47.28,47.35,47.24,47.27,1095
,2013-06-20 11:30,20,47.27,47.38,47.25,47.32,1066
,2013-06-20 12:00,20,47.31,47.32,47.22,47.24,724
,2013-06-20 12:30,20,47.23,47.24,47.19,47.23,1511
,2013-06-20 13:00,20,47.22,47.32,47.17,47.27,3143
,2013-06-20 19:00,21,47.22,47.25,47.17,47.22,159
,2013-06-20 19:30,21,47.25,47.3,47.21,47.25,81
,2013-06-20 20:00,21,47.24,47.24,47.07,47.17,361
,2013-06-20 20:30,21,47.17,47.17,47.09,47.14,105
,2013-06-20 21:00,21,47.15,47.29,47.13,47.27,300
,2013-06-20 21:30,21,47.27,47.3,47.25,47.26,246
,2013-06-20 22:00,21,47.25,47.28,47.08,47.09,473
,2013-06-20 22:30,21,47.09,47.2,47.01,47.18,460
,2013-06-20 23:00,21,47.19,47.22,47.16,47.2,61
,2013-06-20 23:30,21,47.2,47.21,47.17,47.18,14
,2013-06-21 00:00,21,47.18,47.18,47.17,47.17,12
,2013-06-21 00:30,21,47.16,47.19,47.05,47.05,608
,2013-06-21 01:00,21,47.05,47.09,47.05,47.07,76
,2013-06-21 01:30,21,47.06,47.12,46.9,46.91,846
,2013-06-21 02:00,21,46.92,47.14,46.87,47.1,416
,2013-06-21 02:30,21,47.07,47.3,47.06,47.12,512
,2013-06-21 03:00,21,47.12,47.2,47.08,47.2,56
,2013-06-21 03:30,21,47.2,47.25,47.14,47.16,126
,2013-06-21 04:00,21,47.16,47.19,47.11,47.11,43
,2013-06-21 04:30,21,47.1,47.14,47.03,47.08,137
,2013-06-21 05:00,21,47.05,47.1,47.04,47.08,28
,2013-06-21 05:30,21,47.11,47.11,47.03,47.05,62
,2013-06-21 06:00,21,47.07,47.08,47.04,47.08,46
,2013-06-21 06:30,21,47.1,47.15,47.05,47.12,77
,2013-06-21 07:00,21,47.16,47.18,47.08,47.17,169
,2013-06-21 07:30,21,47.18,47.19,47.11,47.11,57
,2013-06-21 08:30,21,47.12,47.27,46.96,47.17,2542
,2013-06-21 09:00,21,47.16,47.17,46.96,46.97,1707
,2013-06-21 09:30,21,46.98,47,46.81,46.92,2943
,2013-06-21 10:00,21,46.92,47.08,46.9,46.97,1733
,2013-06-21 10:30,21,46.97,46.97,46.71,46.73,3321
,2013-06-21 11:00,21,46.74,46.81,46.7,46.79,905
,2013-06-21 11:30,21,46.79,46.83,46.75,46.8,1383
,2013-06-21 12:00,21,46.81,46.84,46.76,46.84,1050
,2013-06-21 12:30,21,46.83,46.86,46.75,46.76,790
,2013-06-21 13:00,21,46.76,46.77,46.6,46.65,3189
,2013-06-23 19:00,24,46.42,46.5,46.33,46.49,958
,2013-06-23 19:30,24,46.49,46.57,46.47,46.54,562
,2013-06-23 20:00,24,46.54,46.64,46.54,46.6,1452
,2013-06-23 20:30,24,46.62,46.62,46.51,46.53,120
,2013-06-23 21:00,24,46.54,46.54,46.48,46.51,89
,2013-06-23 21:30,24,46.52,46.53,46.39,46.42,198
,2013-06-23 22:00,24,46.41,46.44,46.4,46.4,158
,2013-06-23 22:30,24,46.4,46.5,46.4,46.47,37
,2013-06-23 23:00,24,46.47,46.47,46.44,46.44,21
,2013-06-23 23:30,24,46.45,46.46,46.44,46.46,19
,2013-06-24 00:00,24,46.46,46.46,46.38,46.44,225
,2013-06-24 00:30,24,46.45,46.45,46.31,46.32,362
,2013-06-24 01:00,24,46.3,46.32,46.27,46.27,208
,2013-06-24 01:30,24,46.28,46.43,46.19,46.21,597
,2013-06-24 02:00,24,46.2,46.29,46.16,46.22,487
,2013-06-24 02:30,24,46.21,46.21,46.15,46.18,347
,2013-06-24 03:00,24,46.2,46.23,46.18,46.23,130
,2013-06-24 03:30,24,46.23,46.23,46.19,46.22,182
,2013-06-24 04:00,24,46.22,46.27,46.21,46.26,260
,2013-06-24 04:30,24,46.25,46.32,46.23,46.26,354
,2013-06-24 05:00,24,46.27,46.3,46.24,46.24,214
,2013-06-24 05:30,24,46.23,46.26,46.22,46.22,108
,2013-06-24 06:00,24,46.22,46.24,46.21,46.23,117
,2013-06-24 06:30,24,46.23,46.24,46.2,46.24,155
,2013-06-24 07:00,24,46.23,46.23,46.19,46.22,276
,2013-06-24 07:30,24,46.23,46.24,46.2,46.21,238
,2013-06-24 08:30,24,46.21,46.28,46.15,46.24,3091
,2013-06-24 09:00,24,46.23,46.32,46.18,46.29,2732
,2013-06-24 09:30,24,46.28,46.29,46.13,46.17,4598
,2013-06-24 10:00,24,46.15,46.19,46.07,46.11,2807
,2013-06-24 10:30,24,46.11,46.12,46.04,46.07,1866
,2013-06-24 11:00,24,46.07,46.11,46.03,46.05,1778
,2013-06-24 11:30,24,46.05,46.15,46.01,46.1,2690
,2013-06-24 12:00,24,46.11,46.13,46.04,46.1,1203
,2013-06-24 12:30,24,46.1,46.13,46,46.01,2778
,2013-06-24 13:00,24,46.01,46.31,45.79,46.3,4995
,2013-06-24 19:00,25,46.29,46.41,46.21,46.33,830
,2013-06-24 19:30,25,46.31,46.36,46.28,46.36,127
,2013-06-24 20:00,25,46.35,46.35,46.2,46.2,250
,2013-06-24 20:30,25,46.21,46.3,46.2,46.28,151
,2013-06-24 21:00,25,46.29,46.3,46.16,46.17,245
,2013-06-24 21:30,25,46.16,46.17,46.09,46.09,264
,2013-06-24 22:00,25,46.1,46.17,46.09,46.09,132
,2013-06-24 22:30,25,46.11,46.11,46.1,46.1,6
,2013-06-24 23:00,25,46.11,46.12,46.08,46.11,46
,2013-06-24 23:30,25,46.13,46.13,46.11,46.12,20
,2013-06-25 00:00,25,46.12,46.14,46.08,46.11,124
,2013-06-25 00:30,25,46.11,46.19,46.06,46.14,310
,2013-06-25 01:00,25,46.14,46.19,46.13,46.14,123
,2013-06-25 01:30,25,46.17,46.42,46.17,46.4,391
,2013-06-25 02:00,25,46.39,46.43,46.3,46.41,199
,2013-06-25 02:30,25,46.41,46.43,46.34,46.41,109
,2013-06-25 03:00,25,46.41,46.43,46.31,46.42,115
,2013-06-25 03:30,25,46.43,46.43,46.4,46.43,105
,2013-06-25 04:00,25,46.43,46.49,46.43,46.47,450
,2013-06-25 04:30,25,46.46,46.46,46.41,46.44,99
,2013-06-25 05:00,25,46.42,46.42,46.39,46.4,65
,2013-06-25 05:30,25,46.42,46.44,46.39,46.43,90
,2013-06-25 06:00,25,46.43,46.44,46.39,46.41,187
,2013-06-25 06:30,25,46.41,46.44,46.4,46.44,120
,2013-06-25 07:00,25,46.43,46.44,46.37,46.41,134
,2013-06-25 07:30,25,46.41,46.42,46.37,46.39,106
,2013-06-25 08:30,25,46.37,46.38,46.16,46.16,2280
,2013-06-25 09:00,25,46.16,46.19,46.03,46.1,1865
,2013-06-25 09:30,25,46.1,46.12,45.94,45.95,2372
,2013-06-25 10:00,25,45.95,46.02,45.92,45.92,2011
,2013-06-25 10:30,25,45.92,45.97,45.82,45.84,2294
,2013-06-25 11:00,25,45.84,46.12,45.83,45.96,1862
,2013-06-25 11:30,25,45.96,46.07,45.93,45.95,1505
,2013-06-25 12:00,25,45.96,46.1,45.95,46.01,710
,2013-06-25 12:30,25,46.01,46.1,45.99,46.06,841
,2013-06-25 13:00,25,46.06,46.16,45.89,45.92,3207
,2013-06-25 19:00,26,45.95,45.99,45.9,45.94,252
,2013-06-25 19:30,26,45.96,45.98,45.91,45.91,44
,2013-06-25 20:00,26,45.91,46.05,45.88,46.04,426
,2013-06-25 20:30,26,46.02,46.11,46.01,46.02,289
,2013-06-25 21:00,26,46.01,46.01,45.9,45.9,98
,2013-06-25 21:30,26,45.89,45.91,45.74,45.74,463
,2013-06-25 22:00,26,45.74,45.75,45.64,45.71,312
,2013-06-25 22:30,26,45.7,45.72,45.63,45.66,164
,2013-06-25 23:00,26,45.65,45.67,45.63,45.64,33
,2013-06-25 23:30,26,45.64,45.64,45.62,45.62,12
,2013-06-26 00:00,26,45.61,45.65,45.6,45.64,52
,2013-06-26 00:30,26,45.62,45.7,45.61,45.66,142
,2013-06-26 01:00,26,45.65,45.71,45.63,45.69,459
,2013-06-26 01:30,26,45.7,45.7,45.67,45.69,45
,2013-06-26 02:00,26,45.69,45.7,45.67,45.69,47
,2013-06-26 02:30,26,45.69,45.69,45.66,45.69,75
,2013-06-26 03:00,26,45.7,45.72,45.62,45.64,145
,2013-06-26 03:30,26,45.64,45.67,45.6,45.62,112
,2013-06-26 04:00,26,45.61,45.66,45.6,45.61,122
,2013-06-26 04:30,26,45.6,45.64,45.6,45.63,132
,2013-06-26 05:00,26,45.64,45.67,45.63,45.66,101
,2013-06-26 05:30,26,45.67,45.67,45.6,45.66,170
,2013-06-26 06:00,26,45.65,45.72,45.64,45.72,110
,2013-06-26 06:30,26,45.71,45.74,45.67,45.68,207
,2013-06-26 07:00,26,45.68,45.76,45.68,45.75,109
,2013-06-26 07:30,26,45.75,45.78,45.74,45.78,142
,2013-06-26 08:30,26,45.78,46.06,45.75,46.04,1957
,2013-06-26 09:00,26,46.05,46.06,45.96,45.96,1258
,2013-06-26 09:30,26,45.95,45.96,45.71,45.73,3013
,2013-06-26 10:00,26,45.73,45.79,45.51,45.62,2854
,2013-06-26 10:30,26,45.62,45.63,45.4,45.46,2341
,2013-06-26 11:00,26,45.46,45.71,45.45,45.62,1486
,2013-06-26 11:30,26,45.61,45.65,45.45,45.5,1333
,2013-06-26 12:00,26,45.5,45.56,45.49,45.53,661
,2013-06-26 12:30,26,45.53,45.56,45.42,45.45,1578
,2013-06-26 13:00,26,45.45,45.52,45.4,45.5,2494
,2013-06-26 19:00,27,45.46,45.48,45.39,45.41,405
,2013-06-26 19:30,27,45.4,45.46,45.39,45.45,54
,2013-06-26 20:00,27,45.47,45.48,45.34,45.45,461
,2013-06-26 20:30,27,45.45,45.51,45.42,45.43,365
,2013-06-26 21:00,27,45.44,45.5,45.43,45.49,128
,2013-06-26 21:30,27,45.48,45.6,45.48,45.52,216
,2013-06-26 22:00,27,45.53,45.55,45.43,45.49,377
,2013-06-26 22:30,27,45.48,45.49,45.46,45.46,19
,2013-06-26 23:00,27,45.47,45.47,45.46,45.46,13
,2013-06-26 23:30,27,45.46,45.47,45.42,45.45,47
,2013-06-27 00:00,27,45.45,45.46,45.41,45.41,40
,2013-06-27 00:30,27,45.41,45.48,45.4,45.48,72
,2013-06-27 01:00,27,45.47,45.51,45.44,45.51,88
,2013-06-27 01:30,27,45.52,45.63,45.51,45.61,198
,2013-06-27 02:00,27,45.61,45.63,45.59,45.59,114
,2013-06-27 02:30,27,45.6,45.62,45.58,45.58,72
,2013-06-27 03:00,27,45.59,45.7,45.57,45.66,250
,2013-06-27 03:30,27,45.66,45.66,45.59,45.61,233
,2013-06-27 04:00,27,45.58,45.63,45.56,45.61,187
,2013-06-27 04:30,27,45.62,45.64,45.59,45.6,93
,2013-06-27 05:00,27,45.6,45.65,45.6,45.62,153
,2013-06-27 05:30,27,45.61,45.61,45.55,45.57,188
,2013-06-27 06:00,27,45.57,45.57,45.52,45.55,44
,2013-06-27 06:30,27,45.55,45.57,45.52,45.56,105
,2013-06-27 07:00,27,45.56,45.57,45.55,45.55,104
,2013-06-27 07:30,27,45.55,45.59,45.53,45.54,169
,2013-06-27 08:30,27,45.6,45.6,45.22,45.28,3936
,2013-06-27 09:00,27,45.28,45.31,45.17,45.22,2077
,2013-06-27 09:30,27,45.23,45.33,45.18,45.22,3234
,2013-06-27 10:00,27,45.23,45.27,45.03,45.18,3231
,2013-06-27 10:30,27,45.18,45.23,45.03,45.05,1612
,2013-06-27 11:00,27,45.05,45.26,45.04,45.18,2162
,2013-06-27 11:30,27,45.17,45.27,45.16,45.21,1218
,2013-06-27 12:00,27,45.21,45.31,45.2,45.31,1034
,2013-06-27 12:30,27,45.31,45.34,45.15,45.15,2026
,2013-06-27 13:00,27,45.16,45.26,45.12,45.16,2277
,2013-06-27 19:00,28,45.19,45.26,45.16,45.23,202
,2013-06-27 19:30,28,45.23,45.25,45.18,45.18,69
,2013-06-27 20:00,28,45.2,45.36,45.17,45.35,526
,2013-06-27 20:30,28,45.34,45.47,45.34,45.4,715
,2013-06-27 21:00,28,45.39,45.41,45.32,45.4,363
,2013-06-27 21:30,28,45.4,45.46,45.35,45.46,237
,2013-06-27 22:00,28,45.47,45.51,45.44,45.45,243
,2013-06-27 22:30,28,45.43,45.44,45.4,45.41,93
,2013-06-27 23:00,28,45.42,45.43,45.42,45.43,17
,2013-06-27 23:30,28,45.44,45.44,45.41,45.43,63
,2013-06-28 00:00,28,45.42,45.43,45.4,45.4,104
,2013-06-28 00:30,28,45.41,45.49,45.41,45.46,232
,2013-06-28 01:00,28,45.48,45.51,45.46,45.49,250
,2013-06-28 01:30,28,45.5,45.5,45.35,45.4,202
,2013-06-28 02:00,28,45.37,45.4,45.35,45.37,166
,2013-06-28 02:30,28,45.35,45.35,45.31,45.32,136
,2013-06-28 03:00,28,45.31,45.32,45.29,45.29,131
,2013-06-28 03:30,28,45.3,45.33,45.29,45.29,36
,2013-06-28 04:00,28,45.28,45.28,45.24,45.26,39
,2013-06-28 04:30,28,45.26,45.27,45.22,45.25,132
,2013-06-28 05:00,28,45.25,45.31,45.13,45.3,545
,2013-06-28 05:30,28,45.3,45.39,45.3,45.39,325
,2013-06-28 06:00,28,45.38,45.38,45.24,45.25,199
,2013-06-28 06:30,28,45.24,45.42,45.24,45.38,179
,2013-06-28 07:00,28,45.37,45.38,45.28,45.33,181
,2013-06-28 07:30,28,45.31,45.33,45.23,45.23,183
,2013-06-28 08:30,28,45.33,45.34,45.19,45.2,1279
,2013-06-28 09:00,28,45.2,45.22,45.03,45.05,2220
,2013-06-28 09:30,28,45.04,45.04,44.82,44.83,3297
,2013-06-28 10:00,28,44.83,44.92,44.75,44.86,3123
,2013-06-28 10:30,28,44.87,44.9,44.75,44.75,2659
,2013-06-28 11:00,28,44.73,45.29,44.6,44.83,10532
,2013-06-28 11:30,28,44.83,44.83,44.62,44.65,2084
,2013-06-28 12:00,28,44.66,44.85,44.62,44.82,1924
,2013-06-28 12:30,28,44.83,45.08,44.76,44.94,3046
,2013-06-28 13:00,28,44.94,45.23,44.91,45.2,4714
,2013-06-30 19:00,1,45.08,45.29,44.91,45.17,1241
,2013-06-30 19:30,1,45.17,45.23,45.13,45.19,201
,2013-06-30 20:00,1,45.18,45.37,45.14,45.37,530
,2013-06-30 20:30,1,45.36,45.41,45.33,45.36,317
,2013-06-30 21:00,1,45.33,45.37,45.32,45.34,77
,2013-06-30 21:30,1,45.37,45.45,45.37,45.44,347
,2013-06-30 22:00,1,45.45,45.71,45.45,45.6,1212
,2013-06-30 22:30,1,45.6,45.62,45.56,45.56,206
,2013-06-30 23:00,1,45.56,45.56,45.54,45.56,23
,2013-06-30 23:30,1,45.56,45.58,45.54,45.55,26
,2013-07-01 00:00,1,45.56,45.6,45.56,45.56,148
,2013-07-01 00:30,1,45.56,45.63,45.51,45.59,476
,2013-07-01 01:00,1,45.59,45.69,45.59,45.66,597
,2013-07-01 01:30,1,45.66,45.67,45.61,45.61,870
,2013-07-01 02:00,1,45.62,45.62,45.57,45.58,277
,2013-07-01 02:30,1,45.58,45.58,45.51,45.51,178
,2013-07-01 03:00,1,45.51,45.55,45.46,45.48,629
,2013-07-01 03:30,1,45.49,45.51,45.48,45.49,151
,2013-07-01 04:00,1,45.5,45.5,45.48,45.5,219
,2013-07-01 04:30,1,45.49,45.5,45.48,45.49,125
,2013-07-01 05:00,1,45.49,45.5,45.47,45.48,134
,2013-07-01 05:30,1,45.48,45.55,45.48,45.55,163
,2013-07-01 06:00,1,45.55,45.56,45.5,45.56,171
,2013-07-01 06:30,1,45.55,45.56,45.46,45.48,354
,2013-07-01 07:00,1,45.47,45.62,45.46,45.5,411
,2013-07-01 07:30,1,45.48,45.55,45.46,45.5,155
,2013-07-01 08:30,1,45.38,45.41,45.35,45.35,3769
,2013-07-01 09:00,1,45.35,45.37,45.25,45.25,1504
,2013-07-01 09:30,1,45.26,45.29,45.14,45.14,3057
,2013-07-01 10:00,1,45.14,45.37,45.14,45.3,2793
,2013-07-01 10:30,1,45.31,45.54,45.3,45.48,2242
,2013-07-01 11:00,1,45.49,45.54,45.42,45.51,1445
,2013-07-01 11:30,1,45.51,45.54,45.49,45.54,1265
,2013-07-01 12:00,1,45.54,45.66,45.51,45.61,1336
,2013-07-01 12:30,1,45.6,45.67,45.55,45.57,1510
,2013-07-01 13:00,1,45.57,45.7,45.55,45.67,3026
,2013-07-01 19:00,2,45.73,45.74,45.6,45.63,442
,2013-07-01 19:30,2,45.63,45.64,45.6,45.61,76
,2013-07-01 20:00,2,45.61,45.79,45.61,45.77,398
,2013-07-01 20:30,2,45.78,45.95,45.78,45.83,541
,2013-07-01 21:00,2,45.86,45.86,45.76,45.85,403
,2013-07-01 21:30,2,45.85,45.96,45.85,45.92,533
,2013-07-01 22:00,2,45.92,45.92,45.79,45.81,291
,2013-07-01 22:30,2,45.8,45.8,45.74,45.74,82
,2013-07-01 23:00,2,45.75,45.77,45.72,45.73,62
,2013-07-01 23:30,2,45.73,45.75,45.73,45.74,35
,2013-07-02 00:00,2,45.74,45.77,45.74,45.77,50
,2013-07-02 00:30,2,45.76,45.84,45.64,45.66,1043
,2013-07-02 01:00,2,45.66,45.75,45.66,45.73,618
,2013-07-02 01:30,2,45.73,45.76,45.71,45.73,197
,2013-07-02 02:00,2,45.71,45.79,45.69,45.77,278
,2013-07-02 02:30,2,45.76,45.77,45.68,45.7,372
,2013-07-02 03:00,2,45.69,45.7,45.69,45.7,177
,2013-07-02 03:30,2,45.68,45.68,45.64,45.67,174
,2013-07-02 04:00,2,45.67,45.67,45.61,45.63,286
,2013-07-02 04:30,2,45.63,45.69,45.62,45.68,113
,2013-07-02 05:00,2,45.68,45.73,45.63,45.64,343
,2013-07-02 05:30,2,45.65,45.68,45.6,45.61,238
,2013-07-02 06:00,2,45.62,45.63,45.52,45.52,361
,2013-07-02 06:30,2,45.51,45.58,45.51,45.58,153
,2013-07-02 07:00,2,45.58,45.64,45.48,45.48,692
,2013-07-02 07:30,2,45.48,45.54,45.47,45.53,197
,2013-07-02 08:30,2,45.58,45.66,45.5,45.5,2785
,2013-07-02 09:00,2,45.51,45.57,45.49,45.51,1505
,2013-07-02 09:30,2,45.5,45.5,45.39,45.4,2651
,2013-07-02 10:00,2,45.4,45.41,45.35,45.37,1454
,2013-07-02 10:30,2,45.37,45.4,45.28,45.28,2433
,2013-07-02 11:00,2,45.28,45.49,45.26,45.49,1869
,2013-07-02 11:30,2,45.48,45.55,45.31,45.35,1040
,2013-07-02 12:00,2,45.35,45.55,45.32,45.52,997
,2013-07-02 12:30,2,45.53,45.63,45.53,45.61,998
,2013-07-02 13:00,2,45.61,45.67,45.57,45.65,1870
,2013-07-02 19:00,3,45.59,45.66,45.56,45.56,247
,2013-07-02 19:30,3,45.57,45.58,45.55,45.58,81
,2013-07-02 20:00,3,45.59,45.77,45.59,45.67,644
,2013-07-02 20:30,3,45.7,45.7,45.61,45.67,242
,2013-07-02 21:00,3,45.68,45.73,45.67,45.69,67
,2013-07-02 21:30,3,45.69,45.73,45.67,45.72,94
,2013-07-02 22:00,3,45.71,45.73,45.65,45.67,204
,2013-07-02 22:30,3,45.67,45.67,45.64,45.66,62
,2013-07-02 23:00,3,45.67,45.67,45.66,45.66,7
,2013-07-02 23:30,3,45.65,45.65,45.65,45.65,2
,2013-07-03 00:00,3,45.67,45.67,45.66,45.67,22
,2013-07-03 00:30,3,45.67,45.76,45.67,45.74,264
,2013-07-03 01:00,3,45.75,45.75,45.67,45.69,191
,2013-07-03 01:30,3,45.7,45.7,45.65,45.69,187
,2013-07-03 02:00,3,45.69,45.8,45.68,45.71,497
,2013-07-03 02:30,3,45.71,45.78,45.71,45.74,242
,2013-07-03 03:00,3,45.74,45.79,45.73,45.77,134
,2013-07-03 03:30,3,45.75,45.8,45.73,45.74,253
,2013-07-03 04:00,3,45.75,45.9,45.75,45.89,587
,2013-07-03 04:30,3,45.88,45.9,45.81,45.88,181
,2013-07-03 05:00,3,45.9,45.9,45.84,45.86,222
,2013-07-03 05:30,3,45.86,45.9,45.84,45.88,163
,2013-07-03 06:00,3,45.86,45.9,45.83,45.88,225
,2013-07-03 06:30,3,45.89,46.03,45.89,45.97,1129
,2013-07-03 07:00,3,45.98,46,45.96,45.99,346
,2013-07-03 07:30,3,45.98,46.03,45.98,46,332
,2013-07-03 08:30,3,45.88,46.02,45.88,45.91,2416
,2013-07-03 09:00,3,45.92,45.95,45.85,45.88,921
,2013-07-03 09:30,3,45.89,45.96,45.78,45.82,2930
,2013-07-03 10:00,3,45.82,45.86,45.78,45.84,1990
,2013-07-03 10:30,3,45.84,45.9,45.81,45.86,1194
,2013-07-03 11:00,3,45.86,46.01,45.85,45.99,1829
,2013-07-03 11:30,3,45.99,46.07,45.9,45.97,3599
,2013-07-05 08:30,5,45.9,46.17,45.81,46.15,3076
,2013-07-05 09:00,5,46.15,46.38,46.15,46.19,3645
,2013-07-05 09:30,5,46.19,46.21,46.05,46.17,2043
,2013-07-05 10:00,5,46.16,46.2,46.13,46.17,769
,2013-07-05 10:30,5,46.16,46.17,45.86,45.9,2268
,2013-07-05 11:00,5,45.89,45.9,45.6,45.66,3555
,2013-07-05 11:30,5,45.66,45.69,45.59,45.61,1803
,2013-07-05 12:00,5,45.6,45.96,45.58,45.86,2434
,2013-07-05 12:30,5,45.86,46.09,45.86,46.05,1546
,2013-07-05 13:00,5,46.06,46.09,45.99,46.01,1426
,2013-07-07 19:00,8,45.94,46.15,45.93,46.14,493
,2013-07-07 19:30,8,46.13,46.18,46.09,46.12,301
,2013-07-07 20:00,8,46.14,46.26,46.05,46.05,847
,2013-07-07 20:30,8,46.04,46.05,45.97,45.97,314
,2013-07-07 21:00,8,46,46,45.98,46,99
,2013-07-07 21:30,8,46,46.02,45.91,45.95,339
,2013-07-07 22:00,8,45.91,45.91,45.59,45.65,1134
,2013-07-07 22:30,8,45.65,45.81,45.64,45.79,143
,2013-07-07 23:00,8,45.77,45.77,45.68,45.7,140
,2013-07-07 23:30,8,45.68,45.73,45.68,45.73,24
,2013-07-08 00:00,8,45.73,45.74,45.7,45.73,122
,2013-07-08 00:30,8,45.73,45.84,45.73,45.78,169
,2013-07-08 01:00,8,45.81,45.88,45.8,45.84,83
,2013-07-08 01:30,8,45.82,45.85,45.75,45.76,217
,2013-07-08 02:00,8,45.76,45.8,45.74,45.75,116
,2013-07-08 02:30,8,45.77,45.8,45.76,45.76,140
,2013-07-08 03:00,8,45.77,45.81,45.77,45.81,211
,2013-07-08 03:30,8,45.82,45.88,45.76,45.78,187
,2013-07-08 04:00,8,45.78,45.78,45.67,45.71,361
,2013-07-08 04:30,8,45.71,45.88,45.67,45.81,694
,2013-07-08 05:00,8,45.8,45.86,45.78,45.84,93
,2013-07-08 05:30,8,45.84,45.89,45.77,45.79,141
,2013-07-08 06:00,8,45.78,45.81,45.66,45.72,361
,2013-07-08 06:30,8,45.75,45.82,45.68,45.71,364
,2013-07-08 07:00,8,45.74,45.82,45.73,45.81,339
,2013-07-08 07:30,8,45.82,45.82,45.75,45.75,168
,2013-07-08 08:30,8,45.71,46.04,45.71,45.97,2581
,2013-07-08 09:00,8,45.97,45.97,45.87,45.94,798
,2013-07-08 09:30,8,45.94,45.94,45.82,45.83,1431
,2013-07-08 10:00,8,45.83,45.9,45.79,45.87,1787
,2013-07-08 10:30,8,45.86,45.91,45.82,45.83,805
,2013-07-08 11:00,8,45.83,45.89,45.68,45.89,1615
,2013-07-08 11:30,8,45.88,46,45.85,45.99,1778
,2013-07-08 12:00,8,46,46.02,45.81,45.91,2233
,2013-07-08 12:30,8,45.92,46.05,45.9,46.01,1492
,2013-07-08 13:00,8,46.01,46.03,45.83,45.88,1860
,2013-07-08 19:00,9,45.9,45.93,45.78,45.82,632
,2013-07-08 19:30,9,45.8,45.85,45.8,45.84,51
,2013-07-08 20:00,9,45.83,46,45.77,45.79,459
,2013-07-08 20:30,9,45.79,45.85,45.79,45.84,138
,2013-07-08 21:00,9,45.84,45.92,45.83,45.9,130
,2013-07-08 21:30,9,45.89,45.9,45.87,45.9,127
,2013-07-08 22:00,9,45.89,45.9,45.85,45.88,84
,2013-07-08 22:30,9,45.88,45.9,45.88,45.9,50
,2013-07-08 23:00,9,45.88,45.9,45.88,45.89,41
,2013-07-08 23:30,9,45.89,45.9,45.87,45.9,52
,2013-07-09 00:00,9,45.9,45.9,45.89,45.9,76
,2013-07-09 00:30,9,45.9,46.02,45.9,45.97,126
,2013-07-09 01:00,9,45.96,46,45.91,45.93,109
,2013-07-09 01:30,9,45.93,45.95,45.89,45.95,223
,2013-07-09 02:00,9,45.93,46.03,45.87,45.95,523
,2013-07-09 02:30,9,45.95,46.02,45.95,46.01,345
,2013-07-09 03:00,9,46.02,46.12,46,46.05,343
,2013-07-09 03:30,9,46.05,46.1,46.04,46.08,190
,2013-07-09 04:00,9,46.07,46.07,46.04,46.04,46
,2013-07-09 04:30,9,46.03,46.04,45.99,46,187
,2013-07-09 05:00,9,46.01,46.24,46.01,46.23,763
,2013-07-09 05:30,9,46.22,46.22,46.16,46.2,293
,2013-07-09 06:00,9,46.21,46.21,46.08,46.08,140
,2013-07-09 06:30,9,46.09,46.09,46.03,46.05,237
,2013-07-09 07:00,9,46.06,46.16,46.04,46.08,344
,2013-07-09 07:30,9,46.07,46.2,46.07,46.14,758
,2013-07-09 08:30,9,46.15,46.17,45.86,46.01,2697
,2013-07-09 09:00,9,46.02,46.1,45.91,45.93,1221
,2013-07-09 09:30,9,45.92,45.97,45.75,45.76,2581
,2013-07-09 10:00,9,45.76,45.76,45.63,45.66,3038
,2013-07-09 10:30,9,45.66,45.66,45.5,45.53,2768
,2013-07-09 11:00,9,45.53,45.57,45.47,45.55,1955
,2013-07-09 11:30,9,45.55,45.78,45.51,45.75,3566
,2013-07-09 12:00,9,45.75,46.15,45.73,45.93,7541
,2013-07-09 12:30,9,45.93,46.08,45.9,46.03,1941
,2013-07-09 13:00,9,46.03,46.15,45.91,45.93,2482
,2013-07-09 19:00,10,46,46.16,45.99,46.14,362
,2013-07-09 19:30,10,46.14,46.15,46.02,46.02,64
,2013-07-09 20:00,10,46.03,46.04,45.8,45.81,305
,2013-07-09 20:30,10,45.81,45.83,45.8,45.83,184
,2013-07-09 21:00,10,45.82,45.85,45.8,45.81,138
,2013-07-09 21:30,10,45.82,45.86,45.82,45.84,20
,2013-07-09 22:00,10,45.84,45.86,45.82,45.82,27
,2013-07-09 22:30,10,45.84,45.86,45.82,45.83,31
,2013-07-09 23:00,10,45.83,45.84,45.76,45.77,66
,2013-07-09 23:30,10,45.78,45.89,45.78,45.88,34
,2013-07-10 00:00,10,45.87,45.9,45.87,45.89,33
,2013-07-10 00:30,10,45.88,45.9,45.84,45.86,183
,2013-07-10 01:00,10,45.87,45.9,45.81,45.87,263
,2013-07-10 01:30,10,45.86,45.91,45.86,45.88,99
,2013-07-10 02:00,10,45.88,45.92,45.88,45.88,256
,2013-07-10 02:30,10,45.88,45.91,45.87,45.87,78
,2013-07-10 03:00,10,45.87,45.87,45.8,45.86,239
,2013-07-10 03:30,10,45.86,45.9,45.81,45.9,216
,2013-07-10 04:00,10,45.89,46,45.89,45.92,446
,2013-07-10 04:30,10,45.91,45.98,45.85,45.88,396
,2013-07-10 05:00,10,45.9,45.91,45.85,45.85,109
,2013-07-10 05:30,10,45.83,45.93,45.78,45.91,116
,2013-07-10 06:00,10,45.91,45.91,45.81,45.81,317
,2013-07-10 06:30,10,45.82,45.87,45.78,45.78,99
,2013-07-10 07:00,10,45.78,45.9,45.76,45.82,349
,2013-07-10 07:30,10,45.83,45.9,45.83,45.84,143
,2013-07-10 08:30,10,45.95,46.03,45.85,45.95,2006
,2013-07-10 09:00,10,45.95,45.96,45.79,45.91,1298
,2013-07-10 09:30,10,45.9,45.93,45.76,45.88,2555
,2013-07-10 10:00,10,45.89,46.02,45.87,45.97,1602
,2013-07-10 10:30,10,45.97,46.14,45.96,46.12,2130
,2013-07-10 11:00,10,46.12,46.25,46.09,46.17,3513
,2013-07-10 11:30,10,46.17,46.25,46.07,46.22,3129
,2013-07-10 12:00,10,46.23,46.24,46.16,46.19,1248
,2013-07-10 12:30,10,46.19,46.22,46.04,46.04,2024
,2013-07-10 13:00,10,46.05,46.2,46.01,46.14,1886
,2013-07-10 19:00,11,46.13,46.13,45.98,46.02,214
,2013-07-10 19:30,11,46.02,46.05,46.02,46.04,54
,2013-07-10 20:00,11,46.04,46.14,46.02,46.08,296
,2013-07-10 20:30,11,46.1,46.1,46.06,46.08,35
,2013-07-10 21:00,11,46.09,46.1,46.08,46.09,11
,2013-07-10 21:30,11,46.1,46.12,46,46.03,127
,2013-07-10 22:00,11,46.03,46.11,46,46.07,138
,2013-07-10 22:30,11,46.08,46.11,46.08,46.11,30
,2013-07-10 23:00,11,46.13,46.2,46.13,46.19,106
,2013-07-10 23:30,11,46.2,46.2,46.14,46.16,44
,2013-07-11 00:00,11,46.14,46.2,46.13,46.17,74
,2013-07-11 00:30,11,46.16,46.36,46.16,46.36,504
,2013-07-11 01:00,11,46.37,46.48,46.35,46.36,1047
,2013-07-11 01:30,11,46.36,46.38,46.33,46.35,148
,2013-07-11 02:00,11,46.36,46.38,46.34,46.34,110
,2013-07-11 02:30,11,46.34,46.36,46.33,46.35,175
,2013-07-11 03:00,11,46.35,46.35,46.29,46.34,85
,2013-07-11 03:30,11,46.33,46.34,46.32,46.32,108
,2013-07-11 04:00,11,46.31,46.31,46.27,46.28,370
,2013-07-11 04:30,11,46.28,46.32,46.25,46.27,210
,2013-07-11 05:00,11,46.27,46.29,46.23,46.25,118
,2013-07-11 05:30,11,46.24,46.25,46.23,46.23,135
,2013-07-11 06:00,11,46.23,46.25,46.23,46.23,179
,2013-07-11 06:30,11,46.24,46.35,46.21,46.35,1162
,2013-07-11 07:00,11,46.35,46.35,46.29,46.31,275
,2013-07-11 07:30,11,46.29,46.31,46.19,46.19,188
,2013-07-11 08:30,11,46.08,46.35,46.07,46.3,3416
,2013-07-11 09:00,11,46.31,46.37,46.27,46.34,1968
,2013-07-11 09:30,11,46.34,46.45,46.3,46.4,2468
,2013-07-11 10:00,11,46.4,46.5,46.32,46.34,2783
,2013-07-11 10:30,11,46.34,46.53,46.33,46.45,2235
,2013-07-11 11:00,11,46.43,46.5,45.81,45.89,7295
,2013-07-11 11:30,11,45.88,45.89,45.74,45.82,4448
,2013-07-11 12:00,11,45.83,45.92,45.79,45.79,1794
,2013-07-11 12:30,11,45.79,45.81,45.65,45.67,2377
,2013-07-11 13:00,11,45.68,45.76,45.65,45.76,2632
,2013-07-11 19:00,12,45.7,45.84,45.68,45.83,413
,2013-07-11 19:30,12,45.82,45.92,45.82,45.9,208
,2013-07-11 20:00,12,45.9,45.99,45.77,45.8,802
,2013-07-11 20:30,12,45.79,45.86,45.79,45.86,207
,2013-07-11 21:00,12,45.86,45.86,45.78,45.81,156
,2013-07-11 21:30,12,45.81,45.82,45.73,45.77,336
,2013-07-11 22:00,12,45.76,45.78,45.74,45.78,20
,2013-07-11 22:30,12,45.79,45.81,45.79,45.79,23
,2013-07-11 23:00,12,45.81,45.81,45.78,45.78,28
,2013-07-11 23:30,12,45.78,45.78,45.75,45.75,13
,2013-07-12 00:00,12,45.78,45.78,45.76,45.76,9
,2013-07-12 00:30,12,45.75,45.75,45.65,45.66,193
,2013-07-12 01:00,12,45.65,45.7,45.65,45.67,208
,2013-07-12 01:30,12,45.66,45.7,45.65,45.66,120
,2013-07-12 02:00,12,45.66,45.71,45.64,45.69,207
,2013-07-12 02:30,12,45.7,45.78,45.66,45.66,173
,2013-07-12 03:00,12,45.66,45.73,45.66,45.73,124
,2013-07-12 03:30,12,45.73,45.75,45.66,45.74,120
,2013-07-12 04:00,12,45.73,45.74,45.64,45.64,461
,2013-07-12 04:30,12,45.65,45.65,45.57,45.58,310
,2013-07-12 05:00,12,45.57,45.58,45.49,45.54,835
,2013-07-12 05:30,12,45.55,45.64,45.53,45.62,525
,2013-07-12 06:00,12,45.62,45.62,45.52,45.53,144
,2013-07-12 06:30,12,45.53,45.55,45.51,45.54,90
,2013-07-12 07:00,12,45.54,45.55,45.51,45.54,271
,2013-07-12 07:30,12,45.53,45.55,45.42,45.45,488
,2013-07-12 08:30,12,45.47,45.57,45.45,45.52,3672
,2013-07-12 09:00,12,45.51,45.69,45.37,45.53,4991
,2013-07-12 09:30,12,45.53,45.61,45.48,45.56,2922
,2013-07-12 10:00,12,45.57,45.63,45.51,45.53,2463
,2013-07-12 10:30,12,45.53,45.66,45.52,45.62,1444
,2013-07-12 11:00,12,45.62,45.7,45.59,45.66,1709
,2013-07-12 11:30,12,45.66,45.7,45.61,45.64,2258
,2013-07-12 12:00,12,45.63,45.74,45.59,45.72,2317
,2013-07-12 12:30,12,45.71,45.83,45.69,45.8,1422
,2013-07-12 13:00,12,45.79,45.83,45.67,45.78,2850
,2013-07-14 19:00,15,45.48,45.74,45.48,45.68,597
,2013-07-14 19:30,15,45.67,45.72,45.67,45.71,242
,2013-07-14 20:00,15,45.71,45.71,45.4,45.56,1014
,2013-07-14 20:30,15,45.56,45.57,45.47,45.48,101
,2013-07-14 21:00,15,45.47,45.5,45.46,45.46,49
,2013-07-14 21:30,15,45.48,45.48,45.39,45.4,362
,2013-07-14 22:00,15,45.4,45.4,45.37,45.39,198
,2013-07-14 22:30,15,45.39,45.39,45.39,45.39,24
,2013-07-14 23:00,15,45.37,45.37,45.31,45.33,338
,2013-07-14 23:30,15,45.33,45.34,45.32,45.34,12
,2013-07-15 00:00,15,45.34,45.37,45.33,45.33,123
,2013-07-15 00:30,15,45.32,45.33,45.25,45.25,331
,2013-07-15 01:00,15,45.27,45.28,45.22,45.26,498
,2013-07-15 01:30,15,45.24,45.3,45.24,45.28,252
,2013-07-15 02:00,15,45.29,45.3,45.25,45.25,209
,2013-07-15 02:30,15,45.26,45.28,45.21,45.27,345
,2013-07-15 03:00,15,45.25,45.27,45.2,45.2,168
,2013-07-15 03:30,15,45.21,45.22,45.15,45.2,596
,2013-07-15 04:00,15,45.2,45.21,45.14,45.16,318
,2013-07-15 04:30,15,45.15,45.28,45.15,45.26,589
,2013-07-15 05:00,15,45.26,45.28,45.25,45.26,238
,2013-07-15 05:30,15,45.24,45.35,45.24,45.31,634
,2013-07-15 06:00,15,45.32,45.34,45.27,45.3,226
,2013-07-15 06:30,15,45.3,45.39,45.3,45.37,401
,2013-07-15 07:00,15,45.38,45.4,45.35,45.4,473
,2013-07-15 07:30,15,45.38,45.4,45.36,45.4,255
,2013-07-15 08:30,15,45.4,45.4,45.18,45.26,2884
,2013-07-15 09:00,15,45.26,45.45,45.25,45.34,2759
,2013-07-15 09:30,15,45.35,45.74,45.34,45.71,4133
,2013-07-15 10:00,15,45.71,45.73,45.62,45.62,3301
,2013-07-15 10:30,15,45.62,45.63,45.43,45.49,2008
,2013-07-15 11:00,15,45.48,45.56,45.4,45.47,2090
,2013-07-15 11:30,15,45.47,45.47,45.21,45.26,1886
,2013-07-15 12:00,15,45.27,45.35,45.26,45.34,729
,2013-07-15 12:30,15,45.33,45.35,45.2,45.22,1140
,2013-07-15 13:00,15,45.22,45.38,45.19,45.28,3095
,2013-07-15 19:00,16,45.41,45.65,45.4,45.5,363
,2013-07-15 19:30,16,45.51,45.51,45.41,45.42,88
,2013-07-15 20:00,16,45.43,45.45,45.35,45.37,166
,2013-07-15 20:30,16,45.39,45.41,45.21,45.25,327
,2013-07-15 21:00,16,45.25,45.27,45.22,45.25,64
,2013-07-15 21:30,16,45.24,45.28,45.22,45.28,90
,2013-07-15 22:00,16,45.28,45.3,45.26,45.29,145
,2013-07-15 22:30,16,45.3,45.33,45.28,45.32,59
,2013-07-15 23:00,16,45.31,45.33,45.3,45.31,15
,2013-07-15 23:30,16,45.3,45.34,45.27,45.34,64
,2013-07-16 00:00,16,45.34,45.35,45.34,45.34,22
,2013-07-16 00:30,16,45.35,45.36,45.32,45.36,51
,2013-07-16 01:00,16,45.38,45.45,45.38,45.39,158
,2013-07-16 01:30,16,45.4,45.43,45.32,45.42,200
,2013-07-16 02:00,16,45.43,45.5,45.38,45.39,80
,2013-07-16 02:30,16,45.41,45.49,45.39,45.42,94
,2013-07-16 03:00,16,45.42,45.42,45.35,45.38,110
,2013-07-16 03:30,16,45.39,45.42,45.33,45.42,187
,2013-07-16 04:00,16,45.41,45.45,45.4,45.43,190
,2013-07-16 04:30,16,45.44,45.53,45.42,45.43,625
,2013-07-16 05:00,16,45.43,45.48,45.41,45.42,588
,2013-07-16 05:30,16,45.44,45.52,45.33,45.43,938
,2013-07-16 06:00,16,45.43,45.46,45.33,45.45,621
,2013-07-16 06:30,16,45.44,45.64,45.43,45.6,774
,2013-07-16 07:00,16,45.62,45.67,45.53,45.57,817
,2013-07-16 07:30,16,45.55,45.62,45.51,45.62,425
,2013-07-16 08:30,16,45.59,45.61,45.46,45.55,2170
,2013-07-16 09:00,16,45.54,45.61,45.5,45.59,1454
,2013-07-16 09:30,16,45.58,45.68,45.42,45.62,4790
,2013-07-16 10:00,16,45.62,45.68,45.6,45.6,2530
,2013-07-16 10:30,16,45.59,45.64,45.54,45.6,1100
,2013-07-16 11:00,16,45.59,45.59,45.34,45.36,2221
,2013-07-16 11:30,16,45.37,45.49,45.32,45.39,2092
,2013-07-16 12:00,16,45.39,45.4,45.33,45.35,1168
,2013-07-16 12:30,16,45.36,45.37,45.25,45.25,1698
,2013-07-16 13:00,16,45.25,45.38,45.25,45.32,2142
,2013-07-16 19:00,17,45.35,45.55,45.32,45.55,195
,2013-07-16 19:30,17,45.53,45.54,45.42,45.44,107
,2013-07-16 20:00,17,45.42,45.52,45.3,45.37,427
,2013-07-16 20:30,17,45.37,45.52,45.31,45.52,179
,2013-07-16 21:00,17,45.52,45.53,45.49,45.51,70
,2013-07-16 21:30,17,45.51,45.61,45.51,45.6,366
,2013-07-16 22:00,17,45.61,45.72,45.59,45.59,552
,2013-07-16 22:30,17,45.59,45.6,45.56,45.6,106
,2013-07-16 23:00,17,45.57,45.61,45.57,45.58,54
,2013-07-16 23:30,17,45.6,45.61,45.58,45.6,58
,2013-07-17 00:00,17,45.59,45.66,45.59,45.65,82
,2013-07-17 00:30,17,45.66,45.66,45.54,45.56,176
,2013-07-17 01:00,17,45.54,45.55,45.5,45.51,120
,2013-07-17 01:30,17,45.5,45.52,45.48,45.49,303
,2013-07-17 02:00,17,45.49,45.51,45.47,45.47,300
,2013-07-17 02:30,17,45.47,45.49,45.45,45.45,339
,2013-07-17 03:00,17,45.45,45.49,45.45,45.46,447
,2013-07-17 03:30,17,45.47,45.47,45.31,45.37,782
,2013-07-17 04:00,17,45.37,45.4,45.28,45.28,239
,2013-07-17 04:30,17,45.28,45.4,45.28,45.39,184
,2013-07-17 05:00,17,45.39,45.4,45.31,45.34,298
,2013-07-17 05:30,17,45.33,45.44,45.33,45.39,200
,2013-07-17 06:00,17,45.39,45.44,45.31,45.38,206
,2013-07-17 06:30,17,45.41,45.41,45.33,45.39,293
,2013-07-17 07:00,17,45.38,45.41,45.29,45.3,403
,2013-07-17 07:30,17,45.29,45.3,45.25,45.27,592
,2013-07-17 08:30,17,45.37,45.37,45.25,45.28,2943
,2013-07-17 09:00,17,45.28,45.38,45.27,45.34,1403
,2013-07-17 09:30,17,45.33,45.46,45.28,45.28,2575
,2013-07-17 10:00,17,45.28,45.33,45.2,45.21,2803
,2013-07-17 10:30,17,45.21,45.44,45.2,45.29,2730
,2013-07-17 11:00,17,45.28,45.36,45.22,45.22,2397
,2013-07-17 11:30,17,45.21,45.38,45.2,45.35,2465
,2013-07-17 12:00,17,45.36,45.52,45.33,45.47,1854
,2013-07-17 12:30,17,45.47,45.63,45.46,45.56,2889
,2013-07-17 13:00,17,45.57,45.6,45.44,45.47,2190
,2013-07-17 19:00,18,45.53,45.59,45.18,45.22,973
,2013-07-17 19:30,18,45.21,45.36,45.2,45.35,230
,2013-07-17 20:00,18,45.35,45.38,45.32,45.36,314
,2013-07-17 20:30,18,45.39,45.42,45.36,45.36,209
,2013-07-17 21:00,18,45.36,45.38,45.33,45.33,119
,2013-07-17 21:30,18,45.33,45.36,45.32,45.35,54
,2013-07-17 22:00,18,45.36,45.5,45.36,45.5,200
,2013-07-17 22:30,18,45.51,45.54,45.5,45.5,38
,2013-07-17 23:00,18,45.51,45.53,45.51,45.52,38
,2013-07-17 23:30,18,45.51,45.59,45.51,45.58,55
,2013-07-18 00:00,18,45.58,45.63,45.58,45.63,96
,2013-07-18 00:30,18,45.63,45.65,45.52,45.59,620
,2013-07-18 01:00,18,45.56,45.58,45.52,45.57,91
,2013-07-18 01:30,18,45.58,45.7,45.57,45.64,540
,2013-07-18 02:00,18,45.64,45.66,45.57,45.58,166
,2013-07-18 02:30,18,45.6,45.68,45.58,45.64,373
,2013-07-18 03:00,18,45.64,45.66,45.61,45.65,256
,2013-07-18 03:30,18,45.64,45.66,45.64,45.64,145
,2013-07-18 04:00,18,45.66,45.66,45.64,45.64,171
,2013-07-18 04:30,18,45.64,45.65,45.59,45.61,217
,2013-07-18 05:00,18,45.6,45.66,45.57,45.59,422
,2013-07-18 05:30,18,45.58,45.59,45.56,45.58,104
,2013-07-18 06:00,18,45.58,45.61,45.57,45.61,193
,2013-07-18 06:30,18,45.62,45.67,45.62,45.65,213
,2013-07-18 07:00,18,45.65,45.66,45.62,45.65,544
,2013-07-18 07:30,18,45.65,45.67,45.61,45.65,288
,2013-07-18 08:30,18,45.6,45.64,45.44,45.5,2728
,2013-07-18 09:00,18,45.51,45.56,45.41,45.52,1672
,2013-07-18 09:30,18,45.5,45.54,45.41,45.48,3280
,2013-07-18 10:00,18,45.47,45.6,45.44,45.48,2311
,2013-07-18 10:30,18,45.48,45.57,45.43,45.44,1426
,2013-07-18 11:00,18,45.43,45.52,45.42,45.49,1247
,2013-07-18 11:30,18,45.49,45.49,45.42,45.43,848
,2013-07-18 12:00,18,45.43,45.44,45.25,45.27,1436
,2013-07-18 12:30,18,45.27,45.27,45.1,45.21,3906
,2013-07-18 13:00,18,45.21,45.5,45.21,45.48,3326
,2013-07-18 19:00,19,45.51,45.56,45.47,45.49,422
,2013-07-18 19:30,19,45.49,45.55,45.49,45.55,92
,2013-07-18 20:00,19,45.55,45.59,45.41,45.45,362
,2013-07-18 20:30,19,45.44,45.46,45.4,45.4,113
,2013-07-18 21:00,19,45.41,45.48,45.41,45.45,71
,2013-07-18 21:30,19,45.47,45.47,45.35,45.37,229
,2013-07-18 22:00,19,45.36,45.4,45.36,45.37,96
,2013-07-18 22:30,19,45.39,45.41,45.37,45.41,48
,2013-07-18 23:00,19,45.41,45.43,45.4,45.41,28
,2013-07-18 23:30,19,45.41,45.42,45.41,45.42,15
,2013-07-19 00:00,19,45.43,45.43,45.39,45.4,56
,2013-07-19 00:30,19,45.39,45.46,45.38,45.44,77
,2013-07-19 01:00,19,45.46,45.53,45.43,45.51,312
,2013-07-19 01:30,19,45.5,45.51,45.38,45.41,487
,2013-07-19 02:00,19,45.41,45.45,45.4,45.42,314
,2013-07-19 02:30,19,45.41,45.49,45.4,45.41,126
,2013-07-19 03:00,19,45.44,45.48,45.44,45.46,184
,2013-07-19 03:30,19,45.46,45.51,45.4,45.43,376
,2013-07-19 04:00,19,45.43,45.45,45.4,45.45,122
,2013-07-19 04:30,19,45.44,45.47,45.41,45.44,169
,2013-07-19 05:00,19,45.43,45.45,45.39,45.4,333
,2013-07-19 05:30,19,45.4,45.47,45.35,45.38,302
,2013-07-19 06:00,19,45.41,45.5,45.41,45.5,100
,2013-07-19 06:30,19,45.5,45.54,45.43,45.47,192
,2013-07-19 07:00,19,45.47,45.55,45.43,45.46,256
,2013-07-19 07:30,19,45.46,45.47,45.42,45.47,131
,2013-07-19 08:30,19,45.44,45.52,45.4,45.42,2477
,2013-07-19 09:00,19,45.42,45.53,45.38,45.4,1634
,2013-07-19 09:30,19,45.41,45.48,45.39,45.43,1663
,2013-07-19 10:00,19,45.43,45.54,45.41,45.54,1667
,2013-07-19 10:30,19,45.53,45.55,45.35,45.4,1723
,2013-07-19 11:00,19,45.4,45.43,45.28,45.33,2137
,2013-07-19 11:30,19,45.33,45.35,45.2,45.2,1895
,2013-07-19 12:00,19,45.21,45.4,45.19,45.38,1773
,2013-07-19 12:30,19,45.39,45.42,45.32,45.32,960
,2013-07-19 13:00,19,45.32,45.35,45.27,45.32,1373
,2013-07-21 19:00,22,45.3,45.41,45.17,45.28,780
,2013-07-21 19:30,22,45.29,45.38,45.29,45.36,131
,2013-07-21 20:00,22,45.34,45.37,45.26,45.32,181
,2013-07-21 20:30,22,45.32,45.34,45.25,45.32,287
,2013-07-21 21:00,22,45.31,45.38,45.31,45.36,162
,2013-07-21 21:30,22,45.37,45.4,45.32,45.32,105
,2013-07-21 22:00,22,45.34,45.38,45.32,45.33,99
,2013-07-21 22:30,22,45.32,45.32,45.31,45.32,16
,2013-07-21 23:00,22,45.31,45.35,45.31,45.35,29
,2013-07-21 23:30,22,45.35,45.37,45.35,45.37,17
,2013-07-22 00:00,22,45.37,45.41,45.37,45.41,168
,2013-07-22 00:30,22,45.41,45.45,45.4,45.44,572
,2013-07-22 01:00,22,45.43,45.46,45.43,45.46,142
,2013-07-22 01:30,22,45.46,45.47,45.41,45.46,219
,2013-07-22 02:00,22,45.45,45.46,45.39,45.44,155
,2013-07-22 02:30,22,45.44,45.47,45.44,45.46,40
,2013-07-22 03:00,22,45.47,45.53,45.47,45.51,296
,2013-07-22 03:30,22,45.51,45.68,45.5,45.61,798
,2013-07-22 04:00,22,45.61,45.63,45.58,45.59,175
,2013-07-22 04:30,22,45.59,45.61,45.54,45.55,168
,2013-07-22 05:00,22,45.56,45.59,45.54,45.59,143
,2013-07-22 05:30,22,45.59,45.6,45.49,45.53,332
,2013-07-22 06:00,22,45.52,45.58,45.5,45.58,172
,2013-07-22 06:30,22,45.57,45.59,45.5,45.53,102
,2013-07-22 07:00,22,45.53,45.54,45.48,45.49,167
,2013-07-22 07:30,22,45.48,45.5,45.46,45.48,94
,2013-07-22 08:30,22,45.43,45.46,45.31,45.36,2267
,2013-07-22 09:00,22,45.37,45.43,45.32,45.39,2185
,2013-07-22 09:30,22,45.38,45.59,45.32,45.33,4917
,2013-07-22 10:00,22,45.33,45.35,45.15,45.26,4549
,2013-07-22 10:30,22,45.25,45.26,45.17,45.17,2007
,2013-07-22 11:00,22,45.17,45.49,45.15,45.47,3168
,2013-07-22 11:30,22,45.48,45.55,45.47,45.55,2268
,2013-07-22 12:00,22,45.55,45.56,45.43,45.44,1716
,2013-07-22 12:30,22,45.44,45.54,45.3,45.35,1522
,2013-07-22 13:00,22,45.34,45.5,45.25,45.38,2167
,2013-07-22 19:00,23,45.3,45.31,45.15,45.18,645
,2013-07-22 19:30,23,45.19,45.29,45.17,45.27,327
,2013-07-22 20:00,23,45.25,45.48,45.21,45.37,926
,2013-07-22 20:30,23,45.35,45.39,45.33,45.38,194
,2013-07-22 21:00,23,45.39,45.41,45.39,45.41,91
,2013-07-22 21:30,23,45.41,45.41,45.35,45.38,64
,2013-07-22 22:00,23,45.39,45.52,45.39,45.51,344
,2013-07-22 22:30,23,45.5,45.51,45.43,45.44,65
,2013-07-22 23:00,23,45.45,45.52,45.41,45.51,123
,2013-07-22 23:30,23,45.49,45.55,45.49,45.53,86
,2013-07-23 00:00,23,45.53,45.54,45.49,45.51,125
,2013-07-23 00:30,23,45.53,45.53,45.39,45.41,288
,2013-07-23 01:00,23,45.41,45.43,45.35,45.4,288
,2013-07-23 01:30,23,45.4,45.53,45.39,45.49,486
,2013-07-23 02:00,23,45.49,45.51,45.4,45.41,141
,2013-07-23 02:30,23,45.42,45.48,45.36,45.45,909
,2013-07-23 03:00,23,45.45,45.46,45.25,45.27,787
,2013-07-23 03:30,23,45.27,45.28,45.16,45.16,905
,2013-07-23 04:00,23,45.17,45.19,45.11,45.13,818
,2013-07-23 04:30,23,45.14,45.2,45.13,45.16,637
,2013-07-23 05:00,23,45.16,45.2,45.15,45.16,379
,2013-07-23 05:30,23,45.16,45.2,45.15,45.2,370
,2013-07-23 06:00,23,45.2,45.2,45.15,45.17,118
,2013-07-23 06:30,23,45.17,45.2,45.14,45.18,258
,2013-07-23 07:00,23,45.19,45.21,45.17,45.19,181
,2013-07-23 07:30,23,45.16,45.19,45.14,45.15,234
,2013-07-23 08:30,23,45.14,45.17,44.94,45.07,6232
,2013-07-23 09:00,23,45.07,45.1,44.86,44.94,3357
,2013-07-23 09:30,23,44.94,44.98,44.76,44.91,5448
,2013-07-23 10:00,23,44.91,44.93,44.85,44.88,2192
,2013-07-23 10:30,23,44.88,44.91,44.86,44.91,1417
,2013-07-23 11:00,23,44.9,44.91,44.67,44.72,2963
,2013-07-23 11:30,23,44.72,44.78,44.65,44.71,3096
,2013-07-23 12:00,23,44.72,44.79,44.66,44.68,1910
,2013-07-23 12:30,23,44.68,44.8,44.66,44.75,1155
,2013-07-23 13:00,23,44.74,44.75,44.61,44.69,2908
,2013-07-23 19:00,24,44.7,44.7,44.51,44.68,577
,2013-07-23 19:30,24,44.68,44.83,44.68,44.82,436
,2013-07-23 20:00,24,44.82,44.89,44.8,44.89,636
,2013-07-23 20:30,24,44.89,44.9,44.82,44.83,243
,2013-07-23 21:00,24,44.83,44.95,44.82,44.86,775
,2013-07-23 21:30,24,44.86,44.93,44.85,44.92,198
,2013-07-23 22:00,24,44.91,44.93,44.8,44.87,247
,2013-07-23 22:30,24,44.87,44.88,44.86,44.86,9
,2013-07-23 23:00,24,44.86,44.91,44.86,44.9,61
,2013-07-23 23:30,24,44.89,44.89,44.84,44.87,60
,2013-07-24 00:00,24,44.87,44.88,44.87,44.87,30
,2013-07-24 00:30,24,44.87,44.88,44.83,44.87,118
,2013-07-24 01:00,24,44.86,44.89,44.81,44.82,132
,2013-07-24 01:30,24,44.81,44.85,44.75,44.8,259
,2013-07-24 02:00,24,44.78,44.83,44.75,44.75,92
,2013-07-24 02:30,24,44.75,44.79,44.73,44.74,177
,2013-07-24 03:00,24,44.75,44.76,44.74,44.75,45
,2013-07-24 03:30,24,44.75,44.75,44.73,44.73,223
,2013-07-24 04:00,24,44.73,44.78,44.71,44.73,253
,2013-07-24 04:30,24,44.72,44.79,44.66,44.69,463
,2013-07-24 05:00,24,44.68,44.68,44.57,44.61,597
,2013-07-24 05:30,24,44.61,44.62,44.6,44.61,433
,2013-07-24 06:00,24,44.63,44.65,44.58,44.61,366
,2013-07-24 06:30,24,44.61,44.62,44.51,44.54,543
,2013-07-24 07:00,24,44.54,44.59,44.53,44.54,433
,2013-07-24 07:30,24,44.53,44.56,44.47,44.5,438
,2013-07-24 08:30,24,44.52,44.68,44.37,44.39,5075
,2013-07-24 09:00,24,44.37,44.4,44.04,44.12,6640
,2013-07-24 09:30,24,44.13,44.22,43.89,43.98,3711
,2013-07-24 10:00,24,43.97,44.12,43.89,44.07,4603
,2013-07-24 10:30,24,44.07,44.27,44.07,44.19,1497
,2013-07-24 11:00,24,44.19,44.24,44.08,44.09,1458
,2013-07-24 11:30,24,44.1,44.19,44.06,44.07,616
,2013-07-24 12:00,24,44.06,44.16,44.03,44.09,833
,2013-07-24 12:30,24,44.08,44.14,43.92,43.95,1522
,2013-07-24 13:00,24,43.95,44.2,43.94,44.08,2024
,2013-07-24 19:00,25,44.1,44.1,43.97,44.09,457
,2013-07-24 19:30,25,44.1,44.16,44.08,44.15,162
,2013-07-24 20:00,25,44.15,44.33,44.14,44.27,781
,2013-07-24 20:30,25,44.25,44.25,44.14,44.18,193
,2013-07-24 21:00,25,44.16,44.18,44.11,44.11,75
,2013-07-24 21:30,25,44.11,44.13,44.1,44.11,59
,2013-07-24 22:00,25,44.1,44.1,44.08,44.08,118
,2013-07-24 22:30,25,44.09,44.1,44.07,44.1,59
,2013-07-24 23:00,25,44.08,44.13,44.08,44.13,39
,2013-07-24 23:30,25,44.13,44.13,44.07,44.07,129
,2013-07-25 00:00,25,44.07,44.08,44.05,44.08,76
,2013-07-25 00:30,25,44.08,44.09,44.05,44.08,151
,2013-07-25 01:00,25,44.09,44.13,44.08,44.11,230
,2013-07-25 01:30,25,44.1,44.15,44.04,44.15,180
,2013-07-25 02:00,25,44.13,44.13,43.93,43.98,552
,2013-07-25 02:30,25,43.98,43.99,43.92,43.97,133
,2013-07-25 03:00,25,43.96,43.99,43.94,43.96,105
,2013-07-25 03:30,25,43.98,44.01,43.93,43.93,452
,2013-07-25 04:00,25,43.92,44,43.87,43.87,427
,2013-07-25 04:30,25,43.87,43.89,43.74,43.75,695
,2013-07-25 05:00,25,43.75,43.76,43.58,43.61,669
,2013-07-25 05:30,25,43.6,43.7,43.53,43.55,703
,2013-07-25 06:00,25,43.55,43.63,43.54,43.6,326
,2013-07-25 06:30,25,43.6,43.68,43.51,43.55,590
,2013-07-25 07:00,25,43.55,43.69,43.51,43.59,1245
,2013-07-25 07:30,25,43.6,43.68,43.55,43.67,279
,2013-07-25 08:30,25,43.65,43.81,43.6,43.77,5049
,2013-07-25 09:00,25,43.77,43.77,43.63,43.67,2164
,2013-07-25 09:30,25,43.67,43.91,43.62,43.87,6562
,2013-07-25 10:00,25,43.87,43.9,43.78,43.89,2994
,2013-07-25 10:30,25,43.9,43.93,43.68,43.73,2841
,2013-07-25 11:00,25,43.73,43.85,43.67,43.85,3230
,2013-07-25 11:30,25,43.83,44,43.81,43.93,2390
,2013-07-25 12:00,25,43.93,43.96,43.85,43.88,1349
,2013-07-25 12:30,25,43.88,43.96,43.85,43.87,1027
,2013-07-25 13:00,25,43.87,43.91,43.78,43.8,1463
,2013-07-25 19:00,26,43.81,43.89,43.79,43.8,367
,2013-07-25 19:30,26,43.8,43.87,43.75,43.86,208
,2013-07-25 20:00,26,43.87,43.99,43.8,43.82,692
,2013-07-25 20:30,26,43.81,43.81,43.54,43.66,470
,2013-07-25 21:00,26,43.66,43.67,43.52,43.6,680
,2013-07-25 21:30,26,43.6,43.6,43.43,43.47,503
,2013-07-25 22:00,26,43.48,43.58,43.47,43.58,133
,2013-07-25 22:30,26,43.58,43.58,43.55,43.57,80
,2013-07-25 23:00,26,43.55,43.59,43.55,43.59,79
,2013-07-25 23:30,26,43.59,43.62,43.58,43.62,78
,2013-07-26 00:00,26,43.62,43.69,43.62,43.67,208
,2013-07-26 00:30,26,43.67,43.71,43.61,43.62,287
,2013-07-26 01:00,26,43.6,43.63,43.35,43.43,943
,2013-07-26 01:30,26,43.43,43.51,43.35,43.51,709
,2013-07-26 02:00,26,43.52,43.53,43.4,43.44,339
,2013-07-26 02:30,26,43.45,43.6,43.45,43.55,287
,2013-07-26 03:00,26,43.55,43.65,43.55,43.59,374
,2013-07-26 03:30,26,43.59,43.6,43.48,43.5,486
,2013-07-26 04:00,26,43.5,43.63,43.42,43.63,904
,2013-07-26 04:30,26,43.64,43.78,43.54,43.63,1169
,2013-07-26 05:00,26,43.62,43.62,43.48,43.48,304
,2013-07-26 05:30,26,43.48,43.59,43.4,43.54,437
,2013-07-26 06:00,26,43.53,43.61,43.5,43.56,302
,2013-07-26 06:30,26,43.55,43.6,43.48,43.54,470
,2013-07-26 07:00,26,43.54,43.59,43.41,43.55,1000
,2013-07-26 07:30,26,43.58,43.62,43.58,43.58,193
,2013-07-26 08:30,26,43.58,43.7,43.5,43.56,3497
,2013-07-26 09:00,26,43.55,43.8,43.54,43.7,2674
,2013-07-26 09:30,26,43.69,43.78,43.68,43.73,1926
,2013-07-26 10:00,26,43.72,43.78,43.66,43.72,1736
,2013-07-26 10:30,26,43.73,43.73,43.63,43.71,1250
,2013-07-26 11:00,26,43.71,43.78,43.54,43.61,1870
,2013-07-26 11:30,26,43.62,43.7,43.57,43.58,718
,2013-07-26 12:00,26,43.57,43.74,43.56,43.67,1089
,2013-07-26 12:30,26,43.68,43.69,43.56,43.61,1344
,2013-07-26 13:00,26,43.6,43.8,43.56,43.77,2871
,2013-07-28 19:00,29,43.73,43.77,43.63,43.69,492
,2013-07-28 19:30,29,43.68,43.68,43.61,43.64,210
,2013-07-28 20:00,29,43.62,43.65,43.44,43.5,524
,2013-07-28 20:30,29,43.5,43.54,43.45,43.51,395
,2013-07-28 21:00,29,43.48,43.56,43.45,43.48,305
,2013-07-28 21:30,29,43.48,43.53,43.45,43.51,216
,2013-07-28 22:00,29,43.52,43.53,43.47,43.49,163
,2013-07-28 22:30,29,43.48,43.5,43.48,43.48,58
,2013-07-28 23:00,29,43.48,43.5,43.48,43.5,6
,2013-07-28 23:30,29,43.48,43.48,43.48,43.48,3
,2013-07-29 00:00,29,43.49,43.5,43.49,43.5,14
,2013-07-29 00:30,29,43.48,43.51,43.45,43.51,88
,2013-07-29 01:00,29,43.5,43.51,43.45,43.47,74
,2013-07-29 01:30,29,43.51,43.55,43.48,43.49,173
,2013-07-29 02:00,29,43.49,43.55,43.49,43.53,93
,2013-07-29 02:30,29,43.53,43.61,43.5,43.61,129
,2013-07-29 03:00,29,43.61,43.62,43.5,43.55,118
,2013-07-29 03:30,29,43.55,43.57,43.54,43.54,116
,2013-07-29 04:00,29,43.55,43.58,43.49,43.49,287
,2013-07-29 04:30,29,43.48,43.52,43.37,43.42,621
,2013-07-29 05:00,29,43.42,43.47,43.31,43.43,618
,2013-07-29 05:30,29,43.43,43.49,43.41,43.49,205
,2013-07-29 06:00,29,43.5,43.6,43.5,43.57,160
,2013-07-29 06:30,29,43.58,43.59,43.47,43.51,245
,2013-07-29 07:00,29,43.5,43.58,43.5,43.53,584
,2013-07-29 07:30,29,43.53,43.55,43.49,43.49,166
,2013-07-29 08:30,29,43.49,43.58,43.29,43.29,4413
,2013-07-29 09:00,29,43.29,43.34,43.15,43.34,3522
,2013-07-29 09:30,29,43.34,43.34,43.05,43.11,4880
,2013-07-29 10:00,29,43.11,43.14,42.9,42.94,3869
,2013-07-29 10:30,29,42.95,42.99,42.73,42.81,3249
,2013-07-29 11:00,29,42.8,42.9,42.75,42.85,2322
,2013-07-29 11:30,29,42.86,42.91,42.75,42.76,1337
,2013-07-29 12:00,29,42.77,42.89,42.73,42.87,1630
,2013-07-29 12:30,29,42.87,42.89,42.68,42.77,3455
,2013-07-29 13:00,29,42.77,42.97,42.73,42.81,3924
,2013-07-29 19:00,30,42.96,43.02,42.79,42.96,694
,2013-07-29 19:30,30,42.97,42.97,42.85,42.85,173
,2013-07-29 20:00,30,42.88,42.95,42.74,42.74,554
,2013-07-29 20:30,30,42.75,42.82,42.7,42.81,280
,2013-07-29 21:00,30,42.79,42.79,42.74,42.75,96
,2013-07-29 21:30,30,42.77,42.78,42.69,42.75,178
,2013-07-29 22:00,30,42.74,42.87,42.73,42.83,250
,2013-07-29 22:30,30,42.85,42.9,42.83,42.88,151
,2013-07-29 23:00,30,42.88,42.91,42.88,42.89,51
,2013-07-29 23:30,30,42.89,42.9,42.88,42.89,152
,2013-07-30 00:00,30,42.89,42.9,42.87,42.88,81
,2013-07-30 00:30,30,42.88,42.93,42.85,42.86,184
,2013-07-30 01:00,30,42.86,42.96,42.81,42.95,683
,2013-07-30 01:30,30,42.95,43.06,42.95,43.05,1043
,2013-07-30 02:00,30,43.05,43.14,43.02,43.06,472
,2013-07-30 02:30,30,43.05,43.18,43.01,43.12,322
,2013-07-30 03:00,30,43.15,43.2,43.12,43.12,348
,2013-07-30 03:30,30,43.12,43.19,43,43.01,746
,2013-07-30 04:00,30,43.01,43.12,43.01,43.03,525
,2013-07-30 04:30,30,43.04,43.09,42.95,43.05,482
,2013-07-30 05:00,30,43.03,43.04,42.93,42.98,246
,2013-07-30 05:30,30,42.97,42.98,42.94,42.98,125
,2013-07-30 06:00,30,42.96,43.02,42.95,42.98,145
,2013-07-30 06:30,30,42.98,43,42.94,42.94,307
,2013-07-30 07:00,30,42.96,43.08,42.95,43,249
,2013-07-30 07:30,30,43,43.05,42.99,43,110
,2013-07-30 08:30,30,42.98,43.06,42.89,42.9,4047
,2013-07-30 09:00,30,42.91,42.93,42.84,42.91,1269
,2013-07-30 09:30,30,42.91,43,42.84,42.96,2785
,2013-07-30 10:00,30,42.96,42.99,42.81,42.89,1502
,2013-07-30 10:30,30,42.9,43.08,42.9,43.01,2586
,2013-07-30 11:00,30,43.01,43.08,42.91,43,2265
,2013-07-30 11:30,30,43,43.03,42.85,42.87,1333
,2013-07-30 12:00,30,42.88,42.89,42.75,42.76,1721
,2013-07-30 12:30,30,42.76,42.79,42.65,42.66,2671
,2013-07-30 13:00,30,42.67,42.76,42.62,42.65,2275
,2013-07-30 19:00,31,42.74,42.76,42.64,42.67,341
,2013-07-30 19:30,31,42.66,42.67,42.63,42.66,276
,2013-07-30 20:00,31,42.67,43,42.67,42.97,1598
,2013-07-30 20:30,31,42.97,43.04,42.96,43.03,564
,2013-07-30 21:00,31,43.04,43.04,42.98,43.03,205
,2013-07-30 21:30,31,43.03,43.14,43.01,43.13,607
,2013-07-30 22:00,31,43.12,43.14,43.07,43.08,215
,2013-07-30 22:30,31,43.08,43.09,43.07,43.07,53
,2013-07-30 23:00,31,43.07,43.07,43.03,43.06,163
,2013-07-30 23:30,31,43.04,43.04,43,43.03,103
,2013-07-31 00:00,31,43.03,43.05,43.03,43.05,13
,2013-07-31 00:30,31,43.04,43.06,43.01,43.03,168
,2013-07-31 01:00,31,43.02,43.03,42.97,43.02,79
,2013-07-31 01:30,31,43.01,43.11,42.94,43.07,704
,2013-07-31 02:00,31,43.09,43.09,42.98,42.99,207
,2013-07-31 02:30,31,42.99,43.03,42.98,43,190
,2013-07-31 03:00,31,43.02,43.05,43,43.03,194
,2013-07-31 03:30,31,43.02,43.13,43.01,43.06,656
,2013-07-31 04:00,31,43.06,43.08,43.03,43.03,165
,2013-07-31 04:30,31,43.04,43.06,43.02,43.03,97
,2013-07-31 05:00,31,43.03,43.04,42.95,42.99,290
,2013-07-31 05:30,31,42.99,43.01,42.96,42.97,138
,2013-07-31 06:00,31,42.97,42.98,42.95,42.95,260
,2013-07-31 06:30,31,42.95,42.96,42.94,42.96,150
,2013-07-31 07:00,31,42.96,42.96,42.89,42.94,373
,2013-07-31 07:30,31,42.92,43.03,42.92,43.03,360
,2013-07-31 08:30,31,42.92,43.01,42.76,42.93,4628
,2013-07-31 09:00,31,42.94,42.96,42.77,42.82,2186
,2013-07-31 09:30,31,42.82,42.88,42.79,42.81,2492
,2013-07-31 10:00,31,42.81,42.88,42.7,42.72,3151
,2013-07-31 10:30,31,42.73,42.9,42.71,42.74,2217
,2013-07-31 11:00,31,42.73,42.75,42.66,42.7,1928
,2013-07-31 11:30,31,42.71,42.75,42.66,42.66,1626
,2013-07-31 12:00,31,42.66,42.75,42.66,42.74,1033
,2013-07-31 12:30,31,42.73,42.8,42.69,42.73,2208
,2013-07-31 13:00,31,42.74,42.75,42.59,42.66,5388
,2013-07-31 19:00,1,42.71,42.71,42.64,42.69,536
,2013-07-31 19:30,1,42.69,42.73,42.66,42.73,87
,2013-07-31 20:00,1,42.71,42.84,42.68,42.83,513
,2013-07-31 20:30,1,42.82,42.84,42.79,42.84,150
,2013-07-31 21:00,1,42.84,42.9,42.83,42.86,322
,2013-07-31 21:30,1,42.86,42.9,42.86,42.9,295
,2013-07-31 22:00,1,42.89,42.9,42.76,42.83,227
,2013-07-31 22:30,1,42.8,42.8,42.8,42.8,14
,2013-07-31 23:00,1,42.81,42.83,42.76,42.77,113
,2013-07-31 23:30,1,42.78,42.81,42.77,42.77,38
,2013-08-01 00:00,1,42.76,42.8,42.76,42.76,69
,2013-08-01 00:30,1,42.77,42.81,42.76,42.8,216
,2013-08-01 01:00,1,42.81,42.86,42.78,42.84,298
,2013-08-01 01:30,1,42.84,42.85,42.84,42.84,98
,2013-08-01 02:00,1,42.84,42.87,42.82,42.85,126
,2013-08-01 02:30,1,42.85,42.87,42.83,42.85,244
,2013-08-01 03:00,1,42.83,42.88,42.76,42.85,310
,2013-08-01 03:30,1,42.84,42.87,42.78,42.78,181
,2013-08-01 04:00,1,42.78,42.87,42.77,42.77,338
,2013-08-01 04:30,1,42.77,42.84,42.73,42.8,438
,2013-08-01 05:00,1,42.8,42.85,42.8,42.82,328
,2013-08-01 05:30,1,42.82,42.97,42.8,42.96,769
,2013-08-01 06:00,1,42.96,43.23,42.96,43.15,1821
,2013-08-01 06:30,1,43.15,43.29,43.13,43.27,828
,2013-08-01 07:00,1,43.27,43.29,43.14,43.14,526
,2013-08-01 07:30,1,43.14,43.14,42.95,43.05,850
,2013-08-01 08:30,1,43.06,43.25,43.05,43.17,3906
,2013-08-01 09:00,1,43.17,43.24,42.89,42.92,4819
,2013-08-01 09:30,1,42.92,43,42.85,42.85,3858
,2013-08-01 10:00,1,42.86,42.91,42.81,42.88,2680
,2013-08-01 10:30,1,42.89,43.14,42.89,43.09,2230
,2013-08-01 11:00,1,43.09,43.09,42.93,42.96,2316
,2013-08-01 11:30,1,42.95,42.99,42.9,42.96,1164
,2013-08-01 12:00,1,42.97,43.05,42.9,43.01,879
,2013-08-01 12:30,1,43.01,43.01,42.9,42.99,1386
,2013-08-01 13:00,1,43,43,42.89,42.96,1617
,2013-08-01 19:00,2,43.04,43.04,42.92,42.93,197
,2013-08-01 19:30,2,42.93,42.96,42.9,42.94,117
,2013-08-01 20:00,2,42.93,42.97,42.89,42.9,398
,2013-08-01 20:30,2,42.9,42.95,42.9,42.9,129
,2013-08-01 21:00,2,42.93,42.97,42.9,42.97,151
,2013-08-01 21:30,2,42.97,42.98,42.9,42.91,393
,2013-08-01 22:00,2,42.92,43.04,42.9,43.02,80
,2013-08-01 22:30,2,43.03,43.09,43.01,43.04,49
,2013-08-01 23:00,2,43.04,43.18,43.04,43.16,345
,2013-08-01 23:30,2,43.18,43.18,43.15,43.16,47
,2013-08-02 00:00,2,43.17,43.19,43.17,43.17,80
,2013-08-02 00:30,2,43.15,43.18,43.05,43.18,195
,2013-08-02 01:00,2,43.16,43.21,43.16,43.19,260
,2013-08-02 01:30,2,43.19,43.2,43.12,43.13,324
,2013-08-02 02:00,2,43.12,43.15,43.12,43.14,253
,2013-08-02 02:30,2,43.14,43.14,43.06,43.07,570
,2013-08-02 03:00,2,43.07,43.11,43.06,43.06,196
,2013-08-02 03:30,2,43.06,43.06,43,43.03,292
,2013-08-02 04:00,2,43.01,43.03,42.95,42.99,424
,2013-08-02 04:30,2,43,43.01,42.94,42.94,239
,2013-08-02 05:00,2,42.94,43.01,42.92,43.01,200
,2013-08-02 05:30,2,43,43.06,42.98,43.03,269
,2013-08-02 06:00,2,43.02,43.02,42.95,42.98,191
,2013-08-02 06:30,2,42.98,43.1,42.97,43.06,285
,2013-08-02 07:00,2,43.09,43.11,43,43.02,602
,2013-08-02 07:30,2,43.02,43.14,43.02,43.08,380
,2013-08-02 08:30,2,43.1,43.25,42.93,43,6208
,2013-08-02 09:00,2,43,43.16,43,43.08,1541
,2013-08-02 09:30,2,43.07,43.2,43.02,43.16,3104
,2013-08-02 10:00,2,43.16,43.19,43.06,43.08,2374
,2013-08-02 10:30,2,43.07,43.14,42.88,42.94,3576
,2013-08-02 11:00,2,42.94,42.97,42.75,42.78,3236
,2013-08-02 11:30,2,42.79,42.79,42.72,42.76,1879
,2013-08-02 12:00,2,42.75,42.79,42.71,42.74,894
,2013-08-02 12:30,2,42.75,42.75,42.49,42.56,4843
,2013-08-02 13:00,2,42.57,42.87,42.54,42.84,3304
,2013-08-04 19:00,5,42.65,42.87,42.65,42.68,677
,2013-08-04 19:30,5,42.7,42.8,42.66,42.79,273
,2013-08-04 20:00,5,42.81,42.83,42.71,42.76,389
,2013-08-04 20:30,5,42.76,42.89,42.75,42.84,139
,2013-08-04 21:00,5,42.87,42.89,42.76,42.77,88
,2013-08-04 21:30,5,42.76,42.78,42.74,42.77,151
,2013-08-04 22:00,5,42.76,42.78,42.72,42.73,95
,2013-08-04 22:30,5,42.73,42.77,42.73,42.77,41
,2013-08-04 23:00,5,42.77,42.8,42.77,42.77,20
,2013-08-04 23:30,5,42.75,42.75,42.75,42.75,5
,2013-08-05 00:00,5,42.76,42.83,42.76,42.79,83
,2013-08-05 00:30,5,42.79,42.9,42.76,42.8,487
,2013-08-05 01:00,5,42.82,42.89,42.82,42.89,136
,2013-08-05 01:30,5,42.88,42.88,42.83,42.84,153
,2013-08-05 02:00,5,42.83,42.85,42.82,42.84,52
,2013-08-05 02:30,5,42.83,42.86,42.78,42.82,189
,2013-08-05 03:00,5,42.82,42.85,42.75,42.85,214
,2013-08-05 03:30,5,42.84,42.85,42.76,42.76,133
,2013-08-05 04:00,5,42.76,42.79,42.75,42.78,157
,2013-08-05 04:30,5,42.79,42.79,42.69,42.75,111
,2013-08-05 05:00,5,42.76,42.82,42.75,42.81,125
,2013-08-05 05:30,5,42.81,42.81,42.77,42.79,38
,2013-08-05 06:00,5,42.78,42.84,42.74,42.74,188
,2013-08-05 06:30,5,42.77,42.79,42.56,42.57,581
,2013-08-05 07:00,5,42.57,42.61,42.46,42.56,741
,2013-08-05 07:30,5,42.54,42.74,42.54,42.74,195
,2013-08-05 08:30,5,42.65,42.9,42.65,42.8,3499
,2013-08-05 09:00,5,42.8,42.98,42.73,42.98,2475
,2013-08-05 09:30,5,42.98,43.22,42.95,43.22,4376
,2013-08-05 10:00,5,43.22,43.29,43.09,43.14,2753
,2013-08-05 10:30,5,43.15,43.24,43.08,43.14,2362
,2013-08-05 11:00,5,43.14,43.22,43.1,43.18,1967
,2013-08-05 11:30,5,43.18,43.25,43.15,43.24,1299
,2013-08-05 12:00,5,43.25,43.25,43.1,43.17,749
,2013-08-05 12:30,5,43.17,43.25,43.15,43.19,875
,2013-08-05 13:00,5,43.19,43.26,43.08,43.25,1889
,2013-08-05 19:00,6,43.2,43.29,43.16,43.21,323
,2013-08-05 19:30,6,43.2,43.22,43.15,43.16,236
,2013-08-05 20:00,6,43.16,43.17,43.06,43.09,330
,2013-08-05 20:30,6,43.09,43.16,43.09,43.09,87
,2013-08-05 21:00,6,43.09,43.16,43.09,43.12,96
,2013-08-05 21:30,6,43.14,43.15,43.09,43.1,94
,2013-08-05 22:00,6,43.09,43.27,43.09,43.25,136
,2013-08-05 22:30,6,43.22,43.26,43.19,43.23,29
,2013-08-05 23:00,6,43.25,43.25,43.24,43.24,2
,2013-08-05 23:30,6,43.24,43.31,43.24,43.29,484
,2013-08-06 00:00,6,43.3,43.31,43.28,43.29,100
,2013-08-06 00:30,6,43.28,43.29,43.11,43.15,452
,2013-08-06 01:00,6,43.15,43.17,43.12,43.17,146
,2013-08-06 01:30,6,43.15,43.18,43.12,43.14,456
,2013-08-06 02:00,6,43.15,43.18,43.03,43.08,253
,2013-08-06 02:30,6,43.07,43.09,43.06,43.09,39
,2013-08-06 03:00,6,43.09,43.09,43.07,43.09,138
,2013-08-06 03:30,6,43.08,43.09,43.06,43.06,82
,2013-08-06 04:00,6,43.05,43.18,43.04,43.13,219
,2013-08-06 04:30,6,43.11,43.19,43.1,43.17,217
,2013-08-06 05:00,6,43.18,43.21,43.07,43.08,183
,2013-08-06 05:30,6,43.08,43.1,42.96,42.99,305
,2013-08-06 06:00,6,42.98,43.08,42.96,43.07,322
,2013-08-06 06:30,6,43.08,43.08,42.96,42.98,305
,2013-08-06 07:00,6,42.96,43,42.94,42.99,231
,2013-08-06 07:30,6,42.99,43,42.97,43,143
,2013-08-06 08:30,6,43,43.03,42.88,42.93,2845
,2013-08-06 09:00,6,42.94,42.95,42.85,42.85,1718
,2013-08-06 09:30,6,42.85,42.95,42.85,42.88,2017
,2013-08-06 10:00,6,42.88,42.94,42.79,42.79,1900
,2013-08-06 10:30,6,42.8,42.8,42.67,42.7,2638
,2013-08-06 11:00,6,42.7,42.7,42.57,42.58,4220
,2013-08-06 11:30,6,42.58,42.62,42.48,42.52,2193
,2013-08-06 12:00,6,42.52,42.59,42.4,42.51,2695
,2013-08-06 12:30,6,42.52,42.55,42.47,42.55,1292
,2013-08-06 13:00,6,42.55,42.62,42.53,42.6,2407
,2013-08-06 19:00,7,42.59,42.75,42.55,42.75,329
,2013-08-06 19:30,7,42.76,42.82,42.69,42.71,145
,2013-08-06 20:00,7,42.7,42.72,42.54,42.63,247
,2013-08-06 20:30,7,42.63,42.69,42.6,42.67,132
,2013-08-06 21:00,7,42.67,42.68,42.57,42.6,256
,2013-08-06 21:30,7,42.59,42.59,42.49,42.51,246
,2013-08-06 22:00,7,42.52,42.54,42.41,42.42,341
,2013-08-06 22:30,7,42.41,42.42,42.36,42.4,221
,2013-08-06 23:00,7,42.4,42.47,42.38,42.41,216
,2013-08-06 23:30,7,42.4,42.43,42.38,42.43,34
,2013-08-07 00:00,7,42.43,42.43,42.37,42.38,74
,2013-08-07 00:30,7,42.37,42.38,42.28,42.3,384
,2013-08-07 01:00,7,42.29,42.41,42.28,42.37,311
,2013-08-07 01:30,7,42.39,42.4,42.26,42.28,449
,2013-08-07 02:00,7,42.28,42.35,42.26,42.28,369
,2013-08-07 02:30,7,42.27,42.32,42.27,42.31,85
,2013-08-07 03:00,7,42.31,42.34,42.27,42.31,68
,2013-08-07 03:30,7,42.31,42.32,42.25,42.27,301
,2013-08-07 04:00,7,42.27,42.27,42.23,42.23,326
,2013-08-07 04:30,7,42.23,42.27,42.19,42.26,443
,2013-08-07 05:00,7,42.25,42.33,42.24,42.31,536
,2013-08-07 05:30,7,42.31,42.35,42.2,42.3,751
,2013-08-07 06:00,7,42.33,42.33,42.25,42.3,87
,2013-08-07 06:30,7,42.3,42.35,42.28,42.29,203
,2013-08-07 07:00,7,42.29,42.4,42.27,42.34,334
,2013-08-07 07:30,7,42.35,42.39,42.33,42.35,203
,2013-08-07 08:30,7,42.36,42.53,42.31,42.33,3095
,2013-08-07 09:00,7,42.34,42.46,42.3,42.45,2112
,2013-08-07 09:30,7,42.45,42.48,42.21,42.25,2591
,2013-08-07 10:00,7,42.25,42.26,42.2,42.2,1250
,2013-08-07 10:30,7,42.2,42.29,42.19,42.22,1646
,2013-08-07 11:00,7,42.22,42.36,42.2,42.31,1577
,2013-08-07 11:30,7,42.31,42.34,42.21,42.23,1233
,2013-08-07 12:00,7,42.23,42.24,42.11,42.15,2057
,2013-08-07 12:30,7,42.15,42.18,42.1,42.16,1220
,2013-08-07 13:00,7,42.16,42.19,42.06,42.06,3152
,2013-08-07 19:00,8,42.11,42.15,42.1,42.14,204
,2013-08-07 19:30,8,42.15,42.16,42.14,42.15,105
,2013-08-07 20:00,8,42.15,42.28,42.14,42.27,426
,2013-08-07 20:30,8,42.25,42.29,42.19,42.2,127
,2013-08-07 21:00,8,42.2,42.25,42.17,42.18,138
,2013-08-07 21:30,8,42.18,42.2,42.16,42.18,46
,2013-08-07 22:00,8,42.17,42.18,42.13,42.16,244
,2013-08-07 22:30,8,42.17,42.2,42.17,42.18,63
,2013-08-07 23:00,8,42.18,42.18,42.16,42.16,16
,2013-08-07 23:30,8,42.17,42.18,42.15,42.16,32
,2013-08-08 00:00,8,42.16,42.21,42.16,42.2,54
,2013-08-08 00:30,8,42.19,42.2,42.1,42.14,105
,2013-08-08 01:00,8,42.14,42.14,42.11,42.11,63
,2013-08-08 01:30,8,42.12,42.24,42.11,42.2,382
,2013-08-08 02:00,8,42.21,42.26,42.21,42.23,108
,2013-08-08 02:30,8,42.23,42.25,42.22,42.23,91
,2013-08-08 03:00,8,42.23,42.28,42.2,42.26,89
,2013-08-08 03:30,8,42.25,42.25,42.22,42.22,106
,2013-08-08 04:00,8,42.2,42.29,42.18,42.28,171
,2013-08-08 04:30,8,42.28,42.3,42.26,42.28,265
,2013-08-08 05:00,8,42.28,42.31,42.28,42.3,83
,2013-08-08 05:30,8,42.29,42.33,42.26,42.32,128
,2013-08-08 06:00,8,42.33,42.35,42.31,42.34,306
,2013-08-08 06:30,8,42.34,42.37,42.3,42.36,332
,2013-08-08 07:00,8,42.36,42.36,42.27,42.29,174
,2013-08-08 07:30,8,42.3,42.35,42.28,42.33,108
,2013-08-08 08:30,8,42.31,42.39,42.19,42.22,4806
,2013-08-08 09:00,8,42.22,42.3,42.16,42.23,2910
,2013-08-08 09:30,8,42.23,42.24,42.08,42.15,2867
,2013-08-08 10:00,8,42.16,42.17,42.04,42.11,1815
,2013-08-08 10:30,8,42.12,42.21,42.07,42.21,1796
,2013-08-08 11:00,8,42.2,42.27,42.15,42.17,1823
,2013-08-08 11:30,8,42.16,42.31,42.16,42.21,1756
,2013-08-08 12:00,8,42.2,42.25,42.1,42.1,1187
,2013-08-08 12:30,8,42.1,42.15,42.06,42.12,1717
,2013-08-08 13:00,8,42.13,42.17,42.06,42.06,2142
,2013-08-08 19:00,9,42.11,42.11,42.05,42.05,139
,2013-08-08 19:30,9,42.05,42.08,41.96,42.04,276
,2013-08-08 20:00,9,42.05,42.3,42.05,42.28,469
,2013-08-08 20:30,9,42.29,42.32,42.2,42.29,336
,2013-08-08 21:00,9,42.29,42.4,42.29,42.4,372
,2013-08-08 21:30,9,42.4,42.43,42.31,42.32,169
,2013-08-08 22:00,9,42.34,42.35,42.25,42.25,109
,2013-08-08 22:30,9,42.25,42.25,42.23,42.23,46
,2013-08-08 23:00,9,42.22,42.22,42.21,42.21,5
,2013-08-08 23:30,9,42.22,42.24,42.22,42.23,7
,2013-08-09 00:00,9,42.22,42.27,42.22,42.27,38
,2013-08-09 00:30,9,42.27,42.29,42.22,42.23,61
,2013-08-09 01:00,9,42.23,42.3,42.23,42.3,135
,2013-08-09 01:30,9,42.29,42.32,42.2,42.23,230
,2013-08-09 02:00,9,42.22,42.25,42.16,42.19,262
,2013-08-09 02:30,9,42.19,42.25,42.16,42.18,131
,2013-08-09 03:00,9,42.17,42.25,42.13,42.21,154
,2013-08-09 03:30,9,42.21,42.21,42.16,42.16,41
,2013-08-09 04:00,9,42.15,42.3,42.15,42.24,328
,2013-08-09 04:30,9,42.25,42.28,42.23,42.28,111
,2013-08-09 05:00,9,42.27,42.31,42.27,42.28,112
,2013-08-09 05:30,9,42.28,42.29,42.24,42.29,181
,2013-08-09 06:00,9,42.29,42.3,42.21,42.21,182
,2013-08-09 06:30,9,42.21,42.22,42.14,42.14,204
,2013-08-09 07:00,9,42.17,42.2,42.16,42.19,133
,2013-08-09 07:30,9,42.16,42.24,42.16,42.23,123
,2013-08-09 08:30,9,42.25,42.3,42.15,42.25,2032
,2013-08-09 09:00,9,42.24,42.24,42.18,42.22,753
,2013-08-09 09:30,9,42.21,42.24,42.18,42.22,1169
,2013-08-09 10:00,9,42.22,42.22,42.05,42.08,3029
,2013-08-09 10:30,9,42.07,42.07,41.92,41.99,1863
,2013-08-09 11:00,9,41.98,42.07,41.97,42.03,1577
,2013-08-09 11:30,9,42.04,42.08,41.97,41.97,457
,2013-08-09 12:00,9,41.97,42.04,41.87,41.91,1375
,2013-08-09 12:30,9,41.92,42.05,41.91,42,722
,2013-08-09 13:00,9,42.01,42.04,41.85,41.86,2579
,2013-08-11 19:00,12,41.97,42.08,41.93,42.05,310
,2013-08-11 19:30,12,42.05,42.06,42,42,86
,2013-08-11 20:00,12,42.02,42.13,42.02,42.08,301
,2013-08-11 20:30,12,42.08,42.13,42.05,42.12,242
,2013-08-11 21:00,12,42.12,42.13,42.05,42.06,97
,2013-08-11 21:30,12,42.06,42.2,42.02,42.19,264
,2013-08-11 22:00,12,42.2,42.2,42.13,42.18,139
,2013-08-11 22:30,12,42.2,42.25,42.2,42.24,207
,2013-08-11 23:00,12,42.24,42.25,42.22,42.24,94
,2013-08-11 23:30,12,42.24,42.25,42.23,42.24,28
,2013-08-12 00:00,12,42.24,42.25,42.23,42.24,37
,2013-08-12 00:30,12,42.24,42.27,42.22,42.24,191
,2013-08-12 01:00,12,42.23,42.29,42.23,42.25,328
,2013-08-12 01:30,12,42.26,42.26,42.15,42.18,424
,2013-08-12 02:00,12,42.18,42.2,42.15,42.15,376
,2013-08-12 02:30,12,42.15,42.2,42.08,42.19,191
,2013-08-12 03:00,12,42.17,42.29,42.11,42.24,385
,2013-08-12 03:30,12,42.24,42.27,42.23,42.23,133
,2013-08-12 04:00,12,42.23,42.23,42.14,42.16,230
,2013-08-12 04:30,12,42.15,42.2,42.13,42.15,274
,2013-08-12 05:00,12,42.14,42.2,42.12,42.15,180
,2013-08-12 05:30,12,42.15,42.26,42.13,42.23,160
,2013-08-12 06:00,12,42.23,42.28,42.21,42.27,129
,2013-08-12 06:30,12,42.27,42.29,42.24,42.27,155
,2013-08-12 07:00,12,42.27,42.32,42.25,42.31,490
,2013-08-12 07:30,12,42.3,42.35,42.29,42.34,469
,2013-08-12 08:30,12,42.29,42.34,42.06,42.09,3877
,2013-08-12 09:00,12,42.1,42.17,42.07,42.16,1279
,2013-08-12 09:30,12,42.17,42.44,42.16,42.38,6130
,2013-08-12 10:00,12,42.38,42.43,42.29,42.33,2231
,2013-08-12 10:30,12,42.32,42.37,42.23,42.3,2791
,2013-08-12 11:00,12,42.3,42.61,42.3,42.54,9929
,2013-08-12 11:30,12,42.53,42.75,42.48,42.64,5080
,2013-08-12 12:00,12,42.65,42.8,42.64,42.77,2677
,2013-08-12 12:30,12,42.78,42.85,42.7,42.83,2684
,2013-08-12 13:00,12,42.82,42.83,42.64,42.82,3322
,2013-08-12 19:00,13,42.74,42.78,42.65,42.65,435
,2013-08-12 19:30,13,42.64,42.66,42.6,42.63,357
,2013-08-12 20:00,13,42.65,42.97,42.65,42.96,910
,2013-08-12 20:30,13,42.96,43.25,42.94,43.25,2536
,2013-08-12 21:00,13,43.26,43.29,43.14,43.18,599
,2013-08-12 21:30,13,43.16,43.29,43.16,43.25,306
,2013-08-12 22:00,13,43.24,43.28,43.2,43.22,131
,2013-08-12 22:30,13,43.21,43.25,43.2,43.2,150
,2013-08-12 23:00,13,43.2,43.2,43.1,43.1,205
,2013-08-12 23:30,13,43.11,43.12,43.09,43.12,83
,2013-08-13 00:00,13,43.1,43.2,43.1,43.16,129
,2013-08-13 00:30,13,43.16,43.19,43.1,43.19,210
,2013-08-13 01:00,13,43.2,43.22,43.14,43.15,262
,2013-08-13 01:30,13,43.15,43.16,43.09,43.13,114
,2013-08-13 02:00,13,43.12,43.21,43.12,43.19,582
,2013-08-13 02:30,13,43.18,43.2,43.05,43.09,457
,2013-08-13 03:00,13,43.08,43.16,43.05,43.08,657
,2013-08-13 03:30,13,43.08,43.13,43.05,43.06,251
,2013-08-13 04:00,13,43.05,43.23,43.04,43.23,188
,2013-08-13 04:30,13,43.23,43.25,43.18,43.2,209
,2013-08-13 05:00,13,43.18,43.22,43.15,43.16,68
,2013-08-13 05:30,13,43.17,43.18,43.11,43.14,88
,2013-08-13 06:00,13,43.13,43.25,43.13,43.25,403
,2013-08-13 06:30,13,43.25,43.27,43.21,43.25,336
,2013-08-13 07:00,13,43.25,43.28,43.17,43.21,407
,2013-08-13 07:30,13,43.21,43.23,43.2,43.23,318
,2013-08-13 08:30,13,43.14,43.2,43,43,4042
,2013-08-13 09:00,13,43.01,43.09,43,43.03,1811
,2013-08-13 09:30,13,43.02,43.15,43,43.12,3265
,2013-08-13 10:00,13,43.11,43.17,43.08,43.16,2182
,2013-08-13 10:30,13,43.17,43.2,43.06,43.1,2759
,2013-08-13 11:00,13,43.1,43.15,43.08,43.11,1234
,2013-08-13 11:30,13,43.11,43.15,43.09,43.13,1376
,2013-08-13 12:00,13,43.13,43.16,43.07,43.11,1248
,2013-08-13 12:30,13,43.1,43.16,43.03,43.04,1879
,2013-08-13 13:00,13,43.03,43.09,42.9,42.98,2749
,2013-08-13 19:00,14,43.02,43.02,42.8,42.99,547
,2013-08-13 19:30,14,42.99,42.99,42.9,42.94,125
,2013-08-13 20:00,14,42.94,43,42.91,42.92,276
,2013-08-13 20:30,14,42.92,43.08,42.91,43.07,171
,2013-08-13 21:00,14,43.07,43.1,43.02,43.02,117
,2013-08-13 21:30,14,43.01,43.01,42.84,42.88,293
,2013-08-13 22:00,14,42.89,42.91,42.86,42.87,58
,2013-08-13 22:30,14,42.86,42.87,42.85,42.86,33
,2013-08-13 23:00,14,42.86,42.88,42.85,42.85,35
,2013-08-13 23:30,14,42.85,42.89,42.83,42.84,177
,2013-08-14 00:00,14,42.85,42.85,42.71,42.73,410
,2013-08-14 00:30,14,42.72,42.78,42.7,42.74,179
,2013-08-14 01:00,14,42.75,42.8,42.74,42.78,223
,2013-08-14 01:30,14,42.78,42.83,42.72,42.72,305
,2013-08-14 02:00,14,42.72,42.75,42.7,42.75,415
,2013-08-14 02:30,14,42.74,42.76,42.68,42.76,165
,2013-08-14 03:00,14,42.76,42.8,42.76,42.8,180
,2013-08-14 03:30,14,42.79,42.8,42.74,42.75,158
,2013-08-14 04:00,14,42.75,42.81,42.67,42.67,227
,2013-08-14 04:30,14,42.68,42.75,42.67,42.72,262
,2013-08-14 05:00,14,42.7,42.74,42.69,42.7,291
,2013-08-14 05:30,14,42.69,42.71,42.66,42.69,241
,2013-08-14 06:00,14,42.71,42.74,42.66,42.67,148
,2013-08-14 06:30,14,42.68,42.76,42.67,42.72,225
,2013-08-14 07:00,14,42.69,42.8,42.69,42.77,414
,2013-08-14 07:30,14,42.78,42.78,42.71,42.71,221
,2013-08-14 08:30,14,42.68,42.83,42.68,42.74,4614
,2013-08-14 09:00,14,42.74,42.75,42.67,42.73,2088
,2013-08-14 09:30,14,42.73,42.76,42.64,42.71,4455
,2013-08-14 10:00,14,42.72,42.73,42.64,42.64,2737
,2013-08-14 10:30,14,42.65,42.68,42.55,42.55,2978
,2013-08-14 11:00,14,42.56,42.71,42.54,42.68,1653
,2013-08-14 11:30,14,42.69,42.79,42.67,42.73,1570
,2013-08-14 12:00,14,42.73,42.78,42.72,42.74,1190
,2013-08-14 12:30,14,42.75,42.76,42.62,42.65,1067
,2013-08-14 13:00,14,42.65,42.72,42.58,42.58,2452
,2013-08-14 19:00,15,42.69,42.81,42.69,42.73,188
,2013-08-14 19:30,15,42.72,42.75,42.69,42.71,128
,2013-08-14 20:00,15,42.73,42.83,42.7,42.75,253
,2013-08-14 20:30,15,42.75,42.82,42.72,42.82,198
,2013-08-14 21:00,15,42.79,42.85,42.73,42.75,277
,2013-08-14 21:30,15,42.78,42.83,42.74,42.81,304
,2013-08-14 22:00,15,42.8,42.85,42.79,42.84,135
,2013-08-14 22:30,15,42.83,42.87,42.83,42.85,89
,2013-08-14 23:00,15,42.85,42.85,42.84,42.85,11
,2013-08-14 23:30,15,42.87,42.87,42.87,42.87,25
,2013-08-15 00:00,15,42.86,42.87,42.85,42.87,47
,2013-08-15 00:30,15,42.86,42.87,42.74,42.75,146
,2013-08-15 01:00,15,42.75,42.82,42.71,42.77,179
,2013-08-15 01:30,15,42.78,42.8,42.69,42.75,251
,2013-08-15 02:00,15,42.76,42.77,42.72,42.77,92
,2013-08-15 02:30,15,42.76,42.76,42.71,42.74,109
,2013-08-15 03:00,15,42.74,42.9,42.73,42.9,834
,2013-08-15 03:30,15,42.9,42.91,42.84,42.84,64
,2013-08-15 04:00,15,42.83,42.88,42.77,42.86,257
,2013-08-15 04:30,15,42.86,42.92,42.85,42.87,197
,2013-08-15 05:00,15,42.89,43.17,42.87,43.07,1556
,2013-08-15 05:30,15,43.08,43.09,42.96,42.98,433
,2013-08-15 06:00,15,42.99,43.04,42.91,42.91,198
,2013-08-15 06:30,15,42.92,42.92,42.87,42.9,215
,2013-08-15 07:00,15,42.89,42.9,42.84,42.89,374
,2013-08-15 07:30,15,42.9,43.05,42.86,42.99,965
,2013-08-15 08:30,15,43.04,43.15,42.95,42.98,4729
,2013-08-15 09:00,15,42.98,43.15,42.96,43.02,2994
,2013-08-15 09:30,15,43.02,43.2,42.9,43.2,4779
,2013-08-15 10:00,15,43.21,43.37,43.2,43.26,5879
,2013-08-15 10:30,15,43.27,43.37,43.2,43.3,2635
,2013-08-15 11:00,15,43.3,43.47,43.3,43.38,3078
,2013-08-15 11:30,15,43.38,43.55,43.36,43.4,3665
,2013-08-15 12:00,15,43.4,43.48,43.3,43.47,2287
,2013-08-15 12:30,15,43.47,43.5,43.36,43.42,3199
,2013-08-15 13:00,15,43.42,43.49,43.27,43.44,3198
,2013-08-15 19:00,16,43.48,43.48,43.37,43.38,451
,2013-08-15 19:30,16,43.37,43.4,43.35,43.4,186
,2013-08-15 20:00,16,43.39,43.63,43.38,43.56,948
,2013-08-15 20:30,16,43.56,43.6,43.42,43.47,255
,2013-08-15 21:00,16,43.47,43.63,43.44,43.62,226
,2013-08-15 21:30,16,43.61,43.63,43.55,43.56,175
,2013-08-15 22:00,16,43.56,43.63,43.56,43.63,58
,2013-08-15 22:30,16,43.64,43.67,43.61,43.64,115
,2013-08-15 23:00,16,43.64,43.65,43.62,43.63,57
,2013-08-15 23:30,16,43.64,43.64,43.57,43.57,140
,2013-08-16 00:00,16,43.57,43.62,43.56,43.59,168
,2013-08-16 00:30,16,43.57,43.61,43.38,43.41,473
,2013-08-16 01:00,16,43.41,43.49,43.38,43.48,253
,2013-08-16 01:30,16,43.47,43.49,43.37,43.38,240
,2013-08-16 02:00,16,43.4,43.42,43.35,43.4,319
,2013-08-16 02:30,16,43.41,43.49,43.41,43.41,259
,2013-08-16 03:00,16,43.4,43.44,43.36,43.42,215
,2013-08-16 03:30,16,43.42,43.43,43.38,43.43,117
,2013-08-16 04:00,16,43.43,43.52,43.38,43.48,291
,2013-08-16 04:30,16,43.47,43.48,43.41,43.44,292
,2013-08-16 05:00,16,43.43,43.43,43.35,43.35,353
,2013-08-16 05:30,16,43.35,43.41,43.35,43.37,98
,2013-08-16 06:00,16,43.36,43.5,43.32,43.48,334
,2013-08-16 06:30,16,43.46,43.52,43.45,43.49,150
,2013-08-16 07:00,16,43.49,43.51,43.44,43.45,103
,2013-08-16 07:30,16,43.45,43.49,43.4,43.43,262
,2013-08-16 08:30,16,43.39,43.56,43.36,43.47,3589
,2013-08-16 09:00,16,43.47,43.94,43.46,43.77,4937
,2013-08-16 09:30,16,43.77,43.77,43.68,43.73,3205
,2013-08-16 10:00,16,43.73,43.8,43.64,43.76,1797
,2013-08-16 10:30,16,43.75,43.78,43.67,43.74,1608
,2013-08-16 11:00,16,43.74,43.76,43.62,43.63,1172
,2013-08-16 11:30,16,43.63,43.65,43.58,43.6,1355
,2013-08-16 12:00,16,43.6,43.61,43.4,43.41,2340
,2013-08-16 12:30,16,43.41,43.41,43.2,43.29,3082
,2013-08-16 13:00,16,43.29,43.32,43.1,43.14,2143
,2013-08-18 19:00,19,43.69,43.89,43.55,43.62,1169
,2013-08-18 19:30,19,43.63,43.69,43.57,43.63,348
,2013-08-18 20:00,19,43.63,43.66,43.58,43.63,275
,2013-08-18 20:30,19,43.63,43.63,43.57,43.6,102
,2013-08-18 21:00,19,43.6,43.67,43.59,43.67,124
,2013-08-18 21:30,19,43.67,43.78,43.64,43.7,190
,2013-08-18 22:00,19,43.73,43.75,43.71,43.74,114
,2013-08-18 22:30,19,43.75,43.75,43.62,43.64,83
,2013-08-18 23:00,19,43.65,43.67,43.62,43.66,21
,2013-08-18 23:30,19,43.66,43.66,43.63,43.64,40
,2013-08-19 00:00,19,43.64,43.64,43.6,43.61,8
,2013-08-19 00:30,19,43.61,43.74,43.61,43.64,174
,2013-08-19 01:00,19,43.64,43.64,43.47,43.51,234
,2013-08-19 01:30,19,43.51,43.54,43.48,43.51,122
,2013-08-19 02:00,19,43.54,43.54,43.48,43.49,57
,2013-08-19 02:30,19,43.49,43.6,43.49,43.58,355
,2013-08-19 03:00,19,43.58,43.61,43.55,43.55,83
,2013-08-19 03:30,19,43.54,43.63,43.54,43.58,113
,2013-08-19 04:00,19,43.57,43.63,43.43,43.43,385
,2013-08-19 04:30,19,43.43,43.46,43.41,43.44,229
,2013-08-19 05:00,19,43.44,43.5,43.41,43.49,134
,2013-08-19 05:30,19,43.49,43.51,43.44,43.51,104
,2013-08-19 06:00,19,43.52,43.52,43.46,43.49,77
,2013-08-19 06:30,19,43.47,43.57,43.43,43.51,310
,2013-08-19 07:00,19,43.51,43.53,43.47,43.49,348
,2013-08-19 07:30,19,43.49,43.52,43.49,43.5,104
,2013-08-19 08:30,19,43.6,43.63,43.36,43.5,4188
,2013-08-19 09:00,19,43.51,43.63,43.48,43.6,3475
,2013-08-19 09:30,19,43.61,43.98,43.6,43.7,7300
,2013-08-19 10:00,19,43.71,43.78,43.65,43.73,2011
,2013-08-19 10:30,19,43.73,43.82,43.69,43.78,2161
,2013-08-19 11:00,19,43.78,43.84,43.76,43.79,1678
,2013-08-19 11:30,19,43.79,43.79,43.71,43.75,973
,2013-08-19 12:00,19,43.75,43.82,43.72,43.76,851
,2013-08-19 12:30,19,43.76,43.81,43.72,43.79,3134
,2013-08-19 13:00,19,43.79,43.84,43.54,43.84,5318
,2013-08-19 19:00,20,43.68,43.82,43.68,43.77,315
,2013-08-19 19:30,20,43.76,43.79,43.75,43.79,87
,2013-08-19 20:00,20,43.79,43.8,43.51,43.55,586
,2013-08-19 20:30,20,43.55,43.57,43.43,43.43,404
,2013-08-19 21:00,20,43.44,43.45,43.33,43.44,496
,2013-08-19 21:30,20,43.42,43.42,43.3,43.34,349
,2013-08-19 22:00,20,43.33,43.33,43.26,43.32,281
,2013-08-19 22:30,20,43.31,43.31,43.27,43.27,28
,2013-08-19 23:00,20,43.28,43.29,43.25,43.27,133
,2013-08-19 23:30,20,43.28,43.29,43.22,43.24,124
,2013-08-20 00:00,20,43.23,43.23,43.14,43.14,336
,2013-08-20 00:30,20,43.13,43.13,43,43.01,927
,2013-08-20 01:00,20,43.01,43.14,43,43.11,779
,2013-08-20 01:30,20,43.11,43.19,43.05,43.18,342
,2013-08-20 02:00,20,43.17,43.19,43.03,43.08,312
,2013-08-20 02:30,20,43.09,43.21,43.05,43.2,485
,2013-08-20 03:00,20,43.19,43.25,43.12,43.23,385
,2013-08-20 03:30,20,43.21,43.28,43.21,43.26,304
,2013-08-20 04:00,20,43.26,43.31,43.14,43.19,587
,2013-08-20 04:30,20,43.19,43.28,43.19,43.25,202
,2013-08-20 05:00,20,43.25,43.34,43.25,43.31,319
,2013-08-20 05:30,20,43.31,43.45,43.31,43.43,299
,2013-08-20 06:00,20,43.44,43.52,43.4,43.44,354
,2013-08-20 06:30,20,43.45,43.48,43.35,43.47,326
,2013-08-20 07:00,20,43.47,43.49,43.41,43.43,255
,2013-08-20 07:30,20,43.42,43.44,43.4,43.42,246
,2013-08-20 08:30,20,43.47,43.63,43.4,43.57,3109
,2013-08-20 09:00,20,43.57,43.57,43.32,43.41,2169
,2013-08-20 09:30,20,43.41,43.52,43.39,43.47,3027
,2013-08-20 10:00,20,43.47,43.53,43.38,43.45,3303
,2013-08-20 10:30,20,43.45,43.51,43.41,43.47,1337
,2013-08-20 11:00,20,43.47,43.5,43.3,43.32,2819
,2013-08-20 11:30,20,43.33,43.48,43.32,43.47,1314
,2013-08-20 12:00,20,43.48,43.5,43.34,43.42,1284
,2013-08-20 12:30,20,43.41,43.41,43.3,43.3,1858
,2013-08-20 13:00,20,43.3,43.36,43.11,43.14,3168
,2013-08-20 19:00,21,43.05,43.18,43.05,43.11,801
,2013-08-20 19:30,21,43.15,43.18,43.12,43.18,68
,2013-08-20 20:00,21,43.14,43.2,43.14,43.2,169
,2013-08-20 20:30,21,43.2,43.2,43.13,43.15,216
,2013-08-20 21:00,21,43.14,43.15,43.1,43.11,42
,2013-08-20 21:30,21,43.12,43.19,43.1,43.19,249
,2013-08-20 22:00,21,43.19,43.28,43.19,43.25,269
,2013-08-20 22:30,21,43.24,43.26,43.22,43.25,65
,2013-08-20 23:00,21,43.25,43.25,43.22,43.23,50
,2013-08-20 23:30,21,43.22,43.24,43.22,43.24,23
,2013-08-21 00:00,21,43.23,43.24,43.19,43.21,89
,2013-08-21 00:30,21,43.21,43.21,43.13,43.15,130
,2013-08-21 01:00,21,43.14,43.17,43.13,43.14,76
,2013-08-21 01:30,21,43.16,43.22,43.15,43.22,119
,2013-08-21 02:00,21,43.22,43.3,43.2,43.28,182
,2013-08-21 02:30,21,43.27,43.31,43.24,43.25,211
,2013-08-21 03:00,21,43.25,43.27,43.21,43.25,162
,2013-08-21 03:30,21,43.25,43.27,43.23,43.26,96
,2013-08-21 04:00,21,43.28,43.4,43.26,43.4,316
,2013-08-21 04:30,21,43.4,43.47,43.4,43.46,636
,2013-08-21 05:00,21,43.46,43.54,43.44,43.51,479
,2013-08-21 05:30,21,43.51,43.57,43.37,43.41,899
,2013-08-21 06:00,21,43.41,43.63,43.38,43.6,808
,2013-08-21 06:30,21,43.6,43.6,43.48,43.55,425
,2013-08-21 07:00,21,43.56,43.65,43.49,43.5,1104
,2013-08-21 07:30,21,43.52,43.7,43.51,43.69,853
,2013-08-21 08:30,21,43.67,43.68,43.29,43.31,6095
,2013-08-21 09:00,21,43.31,43.32,43.2,43.28,3532
,2013-08-21 09:30,21,43.28,43.34,43.24,43.3,2681
,2013-08-21 10:00,21,43.3,43.31,43.2,43.23,1748
,2013-08-21 10:30,21,43.23,43.3,43.18,43.2,2186
,2013-08-21 11:00,21,43.2,43.27,43.11,43.15,2533
,2013-08-21 11:30,21,43.14,43.28,43.1,43.14,3712
,2013-08-21 12:00,21,43.15,43.18,43.07,43.12,1377
,2013-08-21 12:30,21,43.13,43.34,43.12,43.34,1457
,2013-08-21 13:00,21,43.34,43.34,43.11,43.12,3549
,2013-08-21 19:00,22,43.16,43.22,43.04,43.05,738
,2013-08-21 19:30,22,43.08,43.15,43.05,43.1,134
,2013-08-21 20:00,22,43.12,43.17,43.06,43.1,310
,2013-08-21 20:30,22,43.1,43.11,43.05,43.1,334
,2013-08-21 21:00,22,43.11,43.11,43.04,43.09,126
,2013-08-21 21:30,22,43.08,43.1,43.05,43.05,145
,2013-08-21 22:00,22,43.05,43.07,43.03,43.03,442
,2013-08-21 22:30,22,43.03,43.05,43.03,43.03,81
,2013-08-21 23:00,22,43.03,43.06,43.03,43.06,52
,2013-08-21 23:30,22,43.04,43.06,43.03,43.03,66
,2013-08-22 00:00,22,43.03,43.08,43.03,43.03,45
,2013-08-22 00:30,22,43.03,43.03,42.94,42.99,420
,2013-08-22 01:00,22,42.97,42.99,42.92,42.94,427
,2013-08-22 01:30,22,42.95,43.02,42.95,42.97,262
,2013-08-22 02:00,22,42.95,43.02,42.94,43,253
,2013-08-22 02:30,22,43.03,43.15,42.97,43.13,223
,2013-08-22 03:00,22,43.13,43.16,43.07,43.09,278
,2013-08-22 03:30,22,43.1,43.2,43.08,43.15,282
,2013-08-22 04:00,22,43.14,43.3,43.12,43.24,1262
,2013-08-22 04:30,22,43.26,43.29,43.07,43.22,1297
,2013-08-22 05:00,22,43.22,43.34,43.2,43.29,1246
,2013-08-22 05:30,22,43.29,43.32,43.17,43.2,517
,2013-08-22 06:00,22,43.19,43.2,43.17,43.2,237
,2013-08-22 06:30,22,43.2,43.27,43.15,43.24,801
,2013-08-22 07:00,22,43.24,43.34,43.21,43.33,474
,2013-08-22 07:30,22,43.34,43.41,43.26,43.26,597
,2013-08-22 08:30,22,43.21,43.41,43.1,43.22,4775
,2013-08-22 09:00,22,43.23,43.31,43.07,43.11,2087
,2013-08-22 09:30,22,43.11,43.21,43.03,43.14,2246
,2013-08-22 10:00,22,43.13,43.21,43.06,43.08,2171
,2013-08-22 10:30,22,43.09,43.15,43.02,43.11,982
,2013-08-22 11:00,22,43.12,43.18,43.01,43.03,2369
,2013-08-22 11:30,22,43.03,43.03,42.86,42.88,2467
,2013-08-22 12:00,22,42.89,42.94,42.84,42.88,1110
,2013-08-22 12:30,22,42.89,42.89,42.82,42.86,1598
,2013-08-22 13:00,22,42.86,42.89,42.67,42.68,4383
,2013-08-22 19:00,23,42.77,42.88,42.75,42.79,374
,2013-08-22 19:30,23,42.79,42.83,42.78,42.8,44
,2013-08-22 20:00,23,42.8,42.83,42.78,42.8,107
,2013-08-22 20:30,23,42.8,42.83,42.78,42.82,137
,2013-08-22 21:00,23,42.79,42.93,42.77,42.87,125
,2013-08-22 21:30,23,42.86,42.9,42.84,42.89,80
,2013-08-22 22:00,23,42.9,42.95,42.87,42.87,127
,2013-08-22 22:30,23,42.85,42.95,42.84,42.95,72
,2013-08-22 23:00,23,42.95,43,42.91,42.92,211
,2013-08-22 23:30,23,42.92,42.96,42.9,42.93,172
,2013-08-23 00:00,23,42.91,42.93,42.83,42.87,145
,2013-08-23 00:30,23,42.86,42.93,42.8,42.85,192
,2013-08-23 01:00,23,42.85,42.87,42.82,42.83,119
,2013-08-23 01:30,23,42.85,42.87,42.84,42.86,46
,2013-08-23 02:00,23,42.84,42.97,42.83,42.96,214
,2013-08-23 02:30,23,42.97,42.98,42.95,42.96,164
,2013-08-23 03:00,23,42.95,42.96,42.93,42.95,63
,2013-08-23 03:30,23,42.94,42.95,42.89,42.9,99
,2013-08-23 04:00,23,42.92,42.93,42.87,42.88,70
,2013-08-23 04:30,23,42.89,42.9,42.82,42.85,416
,2013-08-23 05:00,23,42.86,42.89,42.81,42.81,430
,2013-08-23 05:30,23,42.82,42.83,42.81,42.83,81
,2013-08-23 06:00,23,42.81,42.88,42.81,42.86,56
,2013-08-23 06:30,23,42.87,43.08,42.86,43.05,599
,2013-08-23 07:00,23,43.05,43.05,42.99,43,328
,2013-08-23 07:30,23,43.01,43.21,43,43.18,841
,2013-08-23 08:30,23,43.17,43.33,43.03,43.14,7594
,2013-08-23 09:00,23,43.16,43.37,43.06,43.24,6341
,2013-08-23 09:30,23,43.23,43.33,43.03,43.07,3903
,2013-08-23 10:00,23,43.07,43.1,42.96,43.01,2485
,2013-08-23 10:30,23,43.01,43.06,42.83,43.01,2688
,2013-08-23 11:00,23,43.01,43.05,42.85,43.05,2361
,2013-08-23 11:30,23,43.05,43.12,42.88,42.88,2115
,2013-08-23 12:00,23,42.87,42.97,42.86,42.92,1298
,2013-08-23 12:30,23,42.93,43.1,42.92,42.97,1960
,2013-08-23 13:00,23,42.96,43.06,42.91,43.04,4235
,2013-08-25 19:00,26,43.1,43.73,43.05,43.54,3528
,2013-08-25 19:30,26,43.53,43.7,43.52,43.68,566
,2013-08-25 20:00,26,43.68,44.28,43.66,44.24,3781
,2013-08-25 20:30,26,44.24,44.64,44.24,44.52,2010
,2013-08-25 21:00,26,44.53,44.54,44.34,44.41,419
,2013-08-25 21:30,26,44.4,44.46,44.26,44.27,414
,2013-08-25 22:00,26,44.26,44.5,44.23,44.47,708
,2013-08-25 22:30,26,44.49,44.64,44.47,44.62,438
,2013-08-25 23:00,26,44.64,44.7,44.54,44.56,531
,2013-08-25 23:30,26,44.54,44.54,44.46,44.47,323
,2013-08-26 00:00,26,44.46,44.66,44.45,44.62,592
,2013-08-26 00:30,26,44.62,44.72,44.59,44.71,767
,2013-08-26 01:00,26,44.71,44.73,44.65,44.66,671
,2013-08-26 01:30,26,44.66,44.69,44.55,44.55,645
,2013-08-26 02:00,26,44.55,44.59,44.43,44.43,511
,2013-08-26 02:30,26,44.43,44.43,44.01,44.17,1345
,2013-08-26 03:00,26,44.17,44.27,44.05,44.15,985
,2013-08-26 03:30,26,44.15,44.15,44.02,44.14,836
,2013-08-26 04:00,26,44.14,44.17,44.08,44.17,336
,2013-08-26 04:30,26,44.16,44.27,44.15,44.26,402
,2013-08-26 05:00,26,44.27,44.39,44.2,44.32,605
,2013-08-26 05:30,26,44.33,44.49,44.31,44.44,521
,2013-08-26 06:00,26,44.42,44.43,44.38,44.39,65
,2013-08-26 06:30,26,44.38,44.39,44.26,44.26,392
,2013-08-26 07:00,26,44.27,44.36,44.26,44.26,785
,2013-08-26 07:30,26,44.26,44.4,44.26,44.38,337
,2013-08-26 08:30,26,44.5,44.63,44.38,44.54,11435
,2013-08-26 09:00,26,44.54,44.69,44.53,44.65,3952
,2013-08-26 09:30,26,44.65,44.88,44.64,44.86,7349
,2013-08-26 10:00,26,44.86,45.08,44.86,45.04,5506
,2013-08-26 10:30,26,45.04,45.32,45.04,45.09,6179
,2013-08-26 11:00,26,45.09,45.19,44.94,44.96,4130
,2013-08-26 11:30,26,44.97,45.04,44.89,44.93,4516
,2013-08-26 12:00,26,44.94,45.15,44.89,45.15,2697
,2013-08-26 12:30,26,45.14,45.16,45.06,45.14,2413
,2013-08-26 13:00,26,45.13,45.17,44.81,44.87,4608
,2013-08-26 19:00,27,44.93,45.09,44.82,45.07,734
,2013-08-26 19:30,27,45.09,45.13,44.97,45.02,333
,2013-08-26 20:00,27,45.02,45.02,44.49,44.58,1208
,2013-08-26 20:30,27,44.59,44.66,44.56,44.58,170
,2013-08-26 21:00,27,44.58,44.65,44.58,44.63,88
,2013-08-26 21:30,27,44.63,44.76,44.61,44.75,198
,2013-08-26 22:00,27,44.76,44.83,44.73,44.75,261
,2013-08-26 22:30,27,44.76,44.81,44.73,44.78,144
,2013-08-26 23:00,27,44.76,44.76,44.73,44.73,36
,2013-08-26 23:30,27,44.73,44.77,44.73,44.77,62
,2013-08-27 00:00,27,44.77,44.82,44.75,44.8,118
,2013-08-27 00:30,27,44.76,44.81,44.7,44.72,514
,2013-08-27 01:00,27,44.73,44.83,44.7,44.8,368
,2013-08-27 01:30,27,44.8,44.94,44.8,44.88,325
,2013-08-27 02:00,27,44.89,45.06,44.87,45.04,334
,2013-08-27 02:30,27,45.05,45.17,44.97,44.97,450
,2013-08-27 03:00,27,44.97,44.97,44.89,44.91,489
,2013-08-27 03:30,27,44.91,44.98,44.86,44.87,563
,2013-08-27 04:00,27,44.86,44.87,44.75,44.76,501
,2013-08-27 04:30,27,44.77,44.82,44.75,44.78,185
,2013-08-27 05:00,27,44.78,44.78,44.59,44.63,1251
,2013-08-27 05:30,27,44.62,44.66,44.61,44.66,525
,2013-08-27 06:00,27,44.65,44.78,44.62,44.74,555
,2013-08-27 06:30,27,44.74,44.86,44.7,44.83,672
,2013-08-27 07:00,27,44.84,45.01,44.83,44.92,776
,2013-08-27 07:30,27,44.91,44.97,44.88,44.88,386
,2013-08-27 08:30,27,44.87,45.14,44.82,45.03,8931
,2013-08-27 09:00,27,45.02,45.09,44.69,44.87,6785
,2013-08-27 09:30,27,44.87,44.89,44.63,44.79,5169
,2013-08-27 10:00,27,44.79,44.94,44.76,44.93,2396
,2013-08-27 10:30,27,44.94,44.96,44.76,44.86,2056
,2013-08-27 11:00,27,44.85,44.95,44.75,44.76,2419
,2013-08-27 11:30,27,44.77,44.84,44.68,44.73,1742
,2013-08-27 12:00,27,44.73,44.77,44.6,44.61,3599
,2013-08-27 12:30,27,44.61,44.63,44.46,44.49,4470
,2013-08-27 13:00,27,44.49,44.71,44.42,44.42,4368
,2013-08-27 19:00,28,44.52,44.71,44.51,44.64,590
,2013-08-27 19:30,28,44.65,44.69,44.59,44.61,322
,2013-08-27 20:00,28,44.62,44.73,44.6,44.72,475
,2013-08-27 20:30,28,44.72,44.74,44.65,44.66,351
,2013-08-27 21:00,28,44.66,44.68,44.62,44.67,118
,2013-08-27 21:30,28,44.68,44.71,44.53,44.55,149
,2013-08-27 22:00,28,44.53,44.66,44.51,44.6,198
,2013-08-27 22:30,28,44.62,44.67,44.6,44.66,159
,2013-08-27 23:00,28,44.65,44.69,44.65,44.68,115
,2013-08-27 23:30,28,44.65,44.68,44.61,44.62,120
,2013-08-28 00:00,28,44.6,44.63,44.52,44.55,240
,2013-08-28 00:30,28,44.55,44.66,44.54,44.65,244
,2013-08-28 01:00,28,44.63,44.72,44.61,44.72,277
,2013-08-28 01:30,28,44.69,44.72,44.44,44.45,1029
,2013-08-28 02:00,28,44.45,44.57,44.36,44.55,574
,2013-08-28 02:30,28,44.56,44.7,44.56,44.67,643
,2013-08-28 03:00,28,44.67,44.67,44.6,44.6,124
,2013-08-28 03:30,28,44.64,44.64,44.6,44.6,214
,2013-08-28 04:00,28,44.6,44.67,44.6,44.67,452
,2013-08-28 04:30,28,44.67,44.7,44.6,44.62,531
,2013-08-28 05:00,28,44.61,44.71,44.55,44.66,372
,2013-08-28 05:30,28,44.67,44.74,44.63,44.68,389
,2013-08-28 06:00,28,44.68,44.7,44.64,44.65,139
,2013-08-28 06:30,28,44.66,44.67,44.55,44.56,744
,2013-08-28 07:00,28,44.55,44.59,44.51,44.57,801
,2013-08-28 07:30,28,44.58,44.59,44.47,44.49,336
,2013-08-28 08:30,28,44.46,44.75,44.45,44.68,4410
,2013-08-28 09:00,28,44.66,44.73,44.53,44.67,1934
,2013-08-28 09:30,28,44.67,44.77,44.61,44.73,2671
,2013-08-28 10:00,28,44.73,44.77,44.67,44.75,2026
,2013-08-28 10:30,28,44.76,44.91,44.71,44.76,4934
,2013-08-28 11:00,28,44.75,44.77,44.58,44.61,2933
,2013-08-28 11:30,28,44.61,44.65,44.57,44.57,1452
,2013-08-28 12:00,28,44.58,44.7,44.56,44.7,1853
,2013-08-28 12:30,28,44.69,44.79,44.64,44.64,1768
,2013-08-28 13:00,28,44.65,44.83,44.56,44.75,3090
,2013-08-28 19:00,29,44.81,44.9,44.58,44.58,1024
,2013-08-28 19:30,29,44.58,44.65,44.55,44.65,182
,2013-08-28 20:00,29,44.63,44.63,44.53,44.55,335
,2013-08-28 20:30,29,44.57,44.57,44.5,44.5,224
,2013-08-28 21:00,29,44.5,44.61,44.5,44.61,68
,2013-08-28 21:30,29,44.6,44.61,44.43,44.45,589
,2013-08-28 22:00,29,44.45,44.52,44.43,44.46,659
,2013-08-28 22:30,29,44.46,44.47,44.44,44.47,448
,2013-08-28 23:00,29,44.47,44.47,44.44,44.47,67
,2013-08-28 23:30,29,44.46,44.47,44.44,44.44,27
,2013-08-29 00:00,29,44.47,44.47,44.45,44.45,63
,2013-08-29 00:30,29,44.44,44.47,44.22,44.24,1227
,2013-08-29 01:00,29,44.23,44.26,44.03,44.13,1812
,2013-08-29 01:30,29,44.13,44.21,44.13,44.18,678
,2013-08-29 02:00,29,44.18,44.3,44.17,44.27,617
,2013-08-29 02:30,29,44.27,44.34,44.26,44.33,495
,2013-08-29 03:00,29,44.31,44.36,44.3,44.35,636
,2013-08-29 03:30,29,44.35,44.49,44.34,44.47,703
,2013-08-29 04:00,29,44.47,44.69,44.41,44.53,799
,2013-08-29 04:30,29,44.55,44.55,44.52,44.53,79
,2013-08-29 05:00,29,44.54,44.61,44.48,44.59,236
,2013-08-29 05:30,29,44.6,44.6,44.52,44.53,143
,2013-08-29 06:00,29,44.53,44.64,44.53,44.58,213
,2013-08-29 06:30,29,44.59,44.66,44.54,44.61,462
,2013-08-29 07:00,29,44.61,44.63,44.39,44.39,924
,2013-08-29 07:30,29,44.4,44.45,44.35,44.35,643
,2013-08-29 08:30,29,44.35,44.41,44.25,44.33,3666
,2013-08-29 09:00,29,44.33,44.46,44.25,44.27,3172
,2013-08-29 09:30,29,44.27,44.33,44.15,44.2,3619
,2013-08-29 10:00,29,44.19,44.24,44.07,44.18,4112
,2013-08-29 10:30,29,44.19,44.25,44.12,44.13,2006
,2013-08-29 11:00,29,44.13,44.13,43.78,44.1,4046
,2013-08-29 11:30,29,44.09,44.2,44.09,44.1,2572
,2013-08-29 12:00,29,44.1,44.12,44,44.03,1376
,2013-08-29 12:30,29,44.03,44.2,43.89,43.97,2401
,2013-08-29 13:00,29,43.97,44.35,43.89,44.13,4395
,2013-08-29 19:00,30,44.36,44.36,44.09,44.29,618
,2013-08-29 19:30,30,44.28,44.3,44.22,44.22,141
,2013-08-29 20:00,30,44.22,44.22,43.92,43.98,774
,2013-08-29 20:30,30,43.98,43.98,43.79,43.87,1415
,2013-08-29 21:00,30,43.89,43.92,43.81,43.91,229
,2013-08-29 21:30,30,43.93,43.95,43.88,43.92,178
,2013-08-29 22:00,30,43.92,43.95,43.88,43.89,168
,2013-08-29 22:30,30,43.95,43.98,43.92,43.96,46
,2013-08-29 23:00,30,43.96,43.96,43.91,43.92,76
,2013-08-29 23:30,30,43.93,43.96,43.91,43.96,20
,2013-08-30 00:00,30,43.95,43.95,43.91,43.91,109
,2013-08-30 00:30,30,43.92,43.92,43.81,43.9,174
,2013-08-30 01:00,30,43.9,43.91,43.85,43.85,177
,2013-08-30 01:30,30,43.88,43.93,43.86,43.89,169
,2013-08-30 02:00,30,43.88,43.92,43.85,43.85,153
,2013-08-30 02:30,30,43.89,43.89,43.86,43.89,108
,2013-08-30 03:00,30,43.89,43.9,43.86,43.86,191
,2013-08-30 03:30,30,43.85,43.92,43.84,43.89,182
,2013-08-30 04:00,30,43.9,43.95,43.9,43.93,58
,2013-08-30 04:30,30,43.94,44.12,43.93,44.1,369
,2013-08-30 05:00,30,44.09,44.13,44,44.09,363
,2013-08-30 05:30,30,44.09,44.11,43.94,43.95,254
,2013-08-30 06:00,30,43.93,44,43.93,43.99,98
,2013-08-30 06:30,30,43.99,44,43.95,43.98,169
,2013-08-30 07:00,30,43.98,44,43.94,43.94,295
,2013-08-30 07:30,30,43.95,44.02,43.94,43.96,215
,2013-08-30 08:30,30,43.96,44.06,43.9,44.03,2510
,2013-08-30 09:00,30,44.02,44.04,44,44.04,1069
,2013-08-30 09:30,30,44.03,44.1,43.86,43.93,1787
,2013-08-30 10:00,30,43.93,43.98,43.87,43.88,977
,2013-08-30 10:30,30,43.89,43.9,43.68,43.75,3123
,2013-08-30 11:00,30,43.74,43.93,43.74,43.9,2179
,2013-08-30 11:30,30,43.9,44.07,43.88,43.98,1439
,2013-08-30 12:00,30,43.97,44.16,43.95,44.16,3625
,2013-08-30 12:30,30,44.15,44.25,44.08,44.22,3177
,2013-08-30 13:00,30,44.22,44.37,44.17,44.17,6713
,2013-09-02 19:00,3,44.67,45.1,44.61,44.85,2335
,2013-09-02 19:30,3,44.85,44.9,44.76,44.76,494
,2013-09-02 20:00,3,44.78,44.87,44.61,44.61,767
,2013-09-02 20:30,3,44.62,44.62,44.28,44.45,1010
,2013-09-02 21:00,3,44.46,44.64,44.42,44.61,204
,2013-09-02 21:30,3,44.61,44.68,44.55,44.6,262
,2013-09-02 22:00,3,44.58,44.68,44.54,44.68,317
,2013-09-02 22:30,3,44.66,44.66,44.6,44.62,71
,2013-09-02 23:00,3,44.62,44.7,44.57,44.62,153
,2013-09-02 23:30,3,44.59,44.63,44.58,44.62,37
,2013-09-03 00:00,3,44.6,44.68,44.6,44.62,362
,2013-09-03 00:30,3,44.62,44.64,44.53,44.6,160
,2013-09-03 01:00,3,44.59,44.64,44.52,44.52,304
,2013-09-03 01:30,3,44.51,44.55,44.42,44.49,765
,2013-09-03 02:00,3,44.49,44.57,44.46,44.47,204
,2013-09-03 02:30,3,44.47,44.7,44.45,44.58,806
,2013-09-03 03:00,3,44.54,44.61,44.54,44.6,151
,2013-09-03 03:30,3,44.59,44.65,44.53,44.65,736
,2013-09-03 04:00,3,44.65,44.66,44.53,44.58,494
,2013-09-03 04:30,3,44.59,44.71,44.56,44.64,269
,2013-09-03 05:00,3,44.64,44.67,44.61,44.62,221
,2013-09-03 05:30,3,44.62,44.74,44.6,44.7,320
,2013-09-03 06:00,3,44.7,44.72,44.61,44.61,223
,2013-09-03 06:30,3,44.61,44.65,44.61,44.64,217
,2013-09-03 07:00,3,44.64,44.71,44.61,44.69,702
,2013-09-03 07:30,3,44.7,44.72,44.62,44.66,164
,2013-09-03 08:30,3,44.67,44.72,44.4,44.54,5506
,2013-09-03 09:00,3,44.54,44.6,44.44,44.55,2522
,2013-09-03 09:30,3,44.55,44.55,44.34,44.42,4678
,2013-09-03 10:00,3,44.43,44.49,44.37,44.44,2073
,2013-09-03 10:30,3,44.45,44.48,44.4,44.43,1722
,2013-09-03 11:00,3,44.43,44.45,44.28,44.29,2840
,2013-09-03 11:30,3,44.3,44.36,44.19,44.29,2280
,2013-09-03 12:00,3,44.31,44.32,44.08,44.12,2492
,2013-09-03 12:30,3,44.11,44.24,44.01,44.2,3187
,2013-09-03 13:00,3,44.2,44.27,43.82,44.17,5585
,2013-09-03 19:00,4,44.26,44.26,43.86,43.97,860
,2013-09-03 19:30,4,43.96,44.1,43.9,43.93,165
,2013-09-03 20:00,4,43.92,44,43.71,43.72,625
,2013-09-03 20:30,4,43.75,43.89,43.74,43.89,172
,2013-09-03 21:00,4,43.88,43.89,43.84,43.86,44
,2013-09-03 21:30,4,43.84,43.85,43.8,43.84,53
,2013-09-03 22:00,4,43.83,44,43.83,43.99,311
,2013-09-03 22:30,4,43.99,44,43.97,43.97,78
,2013-09-03 23:00,4,43.97,43.97,43.95,43.95,21
,2013-09-03 23:30,4,43.97,44,43.96,43.98,28
,2013-09-04 00:00,4,43.95,43.98,43.89,43.89,152
,2013-09-04 00:30,4,43.87,43.95,43.86,43.89,191
,2013-09-04 01:00,4,43.89,43.96,43.89,43.94,157
,2013-09-04 01:30,4,43.9,43.92,43.87,43.9,82
,2013-09-04 02:00,4,43.9,43.94,43.88,43.94,89
,2013-09-04 02:30,4,43.91,44.06,43.72,44.06,1030
,2013-09-04 03:00,4,44.05,44.06,43.88,43.9,268
,2013-09-04 03:30,4,43.9,44,43.9,43.99,191
,2013-09-04 04:00,4,44,44.03,43.98,44.01,205
,2013-09-04 04:30,4,44.02,44.02,43.95,43.96,68
,2013-09-04 05:00,4,43.95,44,43.94,43.95,79
,2013-09-04 05:30,4,43.97,43.99,43.94,43.99,58
,2013-09-04 06:00,4,44,44.1,43.98,44.06,186
,2013-09-04 06:30,4,44.06,44.11,44.05,44.1,157
,2013-09-04 07:00,4,44.1,44.15,44.1,44.13,153
,2013-09-04 07:30,4,44.13,44.15,44.03,44.06,277
,2013-09-04 08:30,4,44.07,44.15,43.65,43.71,4692
,2013-09-04 09:00,4,43.71,43.97,43.65,43.95,4492
,2013-09-04 09:30,4,43.94,44.03,43.91,43.98,3892
,2013-09-04 10:00,4,43.98,43.98,43.68,43.78,4191
,2013-09-04 10:30,4,43.77,43.85,43.71,43.78,1911
,2013-09-04 11:00,4,43.77,43.94,43.74,43.92,1611
,2013-09-04 11:30,4,43.93,43.96,43.87,43.92,1536
,2013-09-04 12:00,4,43.93,43.95,43.81,43.85,820
,2013-09-04 12:30,4,43.84,43.88,43.7,43.72,1560
,2013-09-04 13:00,4,43.72,43.99,43.72,43.98,2931
,2013-09-04 19:00,5,44.1,44.1,43.96,44.01,742
,2013-09-04 19:30,5,44.01,44.03,43.97,43.98,305
,2013-09-04 20:00,5,43.97,44.1,43.95,44.06,255
,2013-09-04 20:30,5,44.03,44.07,43.97,43.97,334
,2013-09-04 21:00,5,43.97,43.98,43.74,43.78,281
,2013-09-04 21:30,5,43.77,43.87,43.76,43.85,142
,2013-09-04 22:00,5,43.82,43.86,43.78,43.82,42
,2013-09-04 22:30,5,43.81,43.88,43.81,43.87,38
,2013-09-04 23:00,5,43.87,43.88,43.71,43.71,134
,2013-09-04 23:30,5,43.72,43.83,43.7,43.77,227
,2013-09-05 00:00,5,43.76,43.78,43.73,43.74,28
,2013-09-05 00:30,5,43.74,43.75,43.7,43.73,147
,2013-09-05 01:00,5,43.74,43.79,43.74,43.75,133
,2013-09-05 01:30,5,43.75,43.81,43.72,43.76,132
,2013-09-05 02:00,5,43.78,43.81,43.72,43.74,172
,2013-09-05 02:30,5,43.75,43.95,43.75,43.93,209
,2013-09-05 03:00,5,43.93,43.93,43.87,43.9,139
,2013-09-05 03:30,5,43.91,43.95,43.71,43.77,317
,2013-09-05 04:00,5,43.77,43.94,43.69,43.74,733
,2013-09-05 04:30,5,43.76,43.83,43.68,43.81,244
,2013-09-05 05:00,5,43.8,43.89,43.8,43.88,549
,2013-09-05 05:30,5,43.88,43.89,43.8,43.87,386
,2013-09-05 06:00,5,43.87,43.92,43.77,43.77,614
,2013-09-05 06:30,5,43.78,43.81,43.75,43.79,165
,2013-09-05 07:00,5,43.78,43.8,43.65,43.67,431
,2013-09-05 07:30,5,43.7,43.76,43.65,43.74,263
,2013-09-05 08:30,5,43.62,43.8,43.54,43.56,4789
,2013-09-05 09:00,5,43.56,43.62,43.48,43.5,1754
,2013-09-05 09:30,5,43.5,43.59,43.39,43.4,2986
,2013-09-05 10:00,5,43.41,43.47,43.38,43.47,2431
,2013-09-05 10:30,5,43.47,43.7,43.44,43.56,2231
,2013-09-05 11:00,5,43.57,43.84,43.56,43.78,3466
,2013-09-05 11:30,5,43.78,43.86,43.58,43.58,1699
,2013-09-05 12:00,5,43.59,43.65,43.51,43.6,935
,2013-09-05 12:30,5,43.6,43.73,43.48,43.54,2242
,2013-09-05 13:00,5,43.54,43.59,43.45,43.58,2478
,2013-09-05 19:00,6,43.54,43.62,43.5,43.57,769
,2013-09-05 19:30,6,43.58,43.71,43.57,43.64,237
,2013-09-05 20:00,6,43.68,43.71,43.58,43.63,234
,2013-09-05 20:30,6,43.63,43.69,43.58,43.64,196
,2013-09-05 21:00,6,43.65,43.66,43.61,43.64,45
,2013-09-05 21:30,6,43.64,43.77,43.58,43.74,218
,2013-09-05 22:00,6,43.74,43.94,43.73,43.89,542
,2013-09-05 22:30,6,43.91,43.92,43.82,43.84,104
,2013-09-05 23:00,6,43.83,43.88,43.82,43.88,45
,2013-09-05 23:30,6,43.88,43.88,43.85,43.86,85
,2013-09-06 00:00,6,43.86,43.86,43.85,43.86,64
,2013-09-06 00:30,6,43.86,43.95,43.85,43.95,471
,2013-09-06 01:00,6,43.92,44,43.85,43.99,312
,2013-09-06 01:30,6,44,44.14,43.95,44.14,937
,2013-09-06 02:00,6,44.14,44.15,43.9,43.92,394
,2013-09-06 02:30,6,43.92,43.95,43.88,43.92,217
,2013-09-06 03:00,6,43.94,43.98,43.91,43.94,356
,2013-09-06 03:30,6,43.94,44,43.92,43.94,143
,2013-09-06 04:00,6,43.93,44.1,43.93,44.02,117
,2013-09-06 04:30,6,44.02,44.09,44.02,44.07,128
,2013-09-06 05:00,6,44.07,44.08,44.01,44.05,219
,2013-09-06 05:30,6,44.04,44.1,44.02,44.07,356
,2013-09-06 06:00,6,44.09,44.1,43.96,43.98,403
,2013-09-06 06:30,6,43.99,44.03,43.95,44,188
,2013-09-06 07:00,6,44.03,44.06,43.97,43.97,734
,2013-09-06 07:30,6,43.96,44.04,43.95,43.98,276
,2013-09-06 08:30,6,43.94,44.06,43.8,43.87,3891
,2013-09-06 09:00,6,43.88,43.99,43.84,43.97,1169
,2013-09-06 09:30,6,43.97,43.99,43.84,43.94,1863
,2013-09-06 10:00,6,43.93,43.98,43.81,43.9,3355
,2013-09-06 10:30,6,43.91,44.46,43.84,44.33,9218
,2013-09-06 11:00,6,44.33,44.34,44.09,44.2,3114
,2013-09-06 11:30,6,44.2,44.2,44.03,44.18,2143
,2013-09-06 12:00,6,44.18,44.21,44.03,44.14,1139
,2013-09-06 12:30,6,44.14,44.14,43.84,43.91,2005
,2013-09-06 13:00,6,43.9,43.91,43.67,43.73,4143
,2013-09-08 19:00,9,44.04,44.1,43.73,43.85,553
,2013-09-08 19:30,9,43.84,43.94,43.81,43.94,482
,2013-09-08 20:00,9,43.95,44.13,43.83,43.97,744
,2013-09-08 20:30,9,43.97,44.09,43.94,44.07,469
,2013-09-08 21:00,9,44.09,44.09,44.03,44.07,111
,2013-09-08 21:30,9,44.09,44.13,44.01,44.04,173
,2013-09-08 22:00,9,44.05,44.07,43.98,44.07,105
,2013-09-08 22:30,9,44.08,44.08,44.01,44.04,55
,2013-09-08 23:00,9,44.03,44.05,44,44,14
,2013-09-08 23:30,9,44,44.02,43.96,43.96,28
,2013-09-09 00:00,9,43.96,43.96,43.95,43.95,24
,2013-09-09 00:30,9,43.95,44.05,43.9,44.01,479
,2013-09-09 01:00,9,44.04,44.04,43.98,43.98,114
,2013-09-09 01:30,9,43.99,44.04,43.97,44.03,127
,2013-09-09 02:00,9,44.03,44.03,44,44.02,168
,2013-09-09 02:30,9,44.02,44.04,44,44.04,54
,2013-09-09 03:00,9,44.04,44.06,44.01,44.03,171
,2013-09-09 03:30,9,44.02,44.06,44.01,44.05,46
,2013-09-09 04:00,9,44.04,44.05,44,44.05,188
,2013-09-09 04:30,9,44.03,44.03,43.94,43.94,372
,2013-09-09 05:00,9,43.94,44,43.9,43.93,172
,2013-09-09 05:30,9,43.92,43.97,43.92,43.97,68
,2013-09-09 06:00,9,43.98,43.98,43.9,43.92,89
,2013-09-09 06:30,9,43.91,43.96,43.9,43.92,49
,2013-09-09 07:00,9,43.92,43.94,43.9,43.9,53
,2013-09-09 07:30,9,43.9,43.9,43.74,43.79,528
,2013-09-09 08:30,9,43.86,43.99,43.75,43.98,2034
,2013-09-09 09:00,9,43.97,43.98,43.9,43.95,965
,2013-09-09 09:30,9,43.96,43.97,43.4,43.49,4423
,2013-09-09 10:00,9,43.5,43.56,43.45,43.49,2847
,2013-09-09 10:30,9,43.5,43.51,43.44,43.46,1657
,2013-09-09 11:00,9,43.45,43.45,43.27,43.3,2481
,2013-09-09 11:30,9,43.3,43.37,43.2,43.22,1892
,2013-09-09 12:00,9,43.22,43.27,43.16,43.27,1442
,2013-09-09 12:30,9,43.27,43.42,43.23,43.34,1363
,2013-09-09 13:00,9,43.34,43.39,43.11,43.15,2098
,2013-09-09 19:00,10,43.08,43.11,43,43.07,692
,2013-09-09 19:30,10,43.08,43.12,43.04,43.12,335
,2013-09-09 20:00,10,43.13,43.46,43.09,43.44,1486
,2013-09-09 20:30,10,43.44,43.55,43.4,43.44,1010
,2013-09-09 21:00,10,43.44,43.46,43.38,43.39,309
,2013-09-09 21:30,10,43.39,43.44,43.35,43.39,225
,2013-09-09 22:00,10,43.36,43.37,43.24,43.31,563
,2013-09-09 22:30,10,43.29,43.31,43.22,43.24,242
,2013-09-09 23:00,10,43.23,43.25,43.2,43.25,88
,2013-09-09 23:30,10,43.26,43.44,43.23,43.42,256
,2013-09-10 00:00,10,43.43,43.44,43.34,43.38,239
,2013-09-10 00:30,10,43.38,43.4,43.29,43.31,141
,2013-09-10 01:00,10,43.33,43.35,43.24,43.27,210
,2013-09-10 01:30,10,43.25,43.27,43.22,43.25,160
,2013-09-10 02:00,10,43.24,43.25,43.17,43.17,87
,2013-09-10 02:30,10,43.16,43.2,43.14,43.18,337
,2013-09-10 03:00,10,43.18,43.22,43.17,43.21,159
,2013-09-10 03:30,10,43.2,43.25,43.18,43.23,245
,2013-09-10 04:00,10,43.24,43.25,43.14,43.17,231
,2013-09-10 04:30,10,43.16,43.23,43.15,43.23,199
,2013-09-10 05:00,10,43.24,43.24,43.08,43.11,451
,2013-09-10 05:30,10,43.11,43.14,43.06,43.1,210
,2013-09-10 06:00,10,43.11,43.11,43,43.01,1124
,2013-09-10 06:30,10,43.01,43.01,42.92,42.99,1305
,2013-09-10 07:00,10,42.99,43,42.92,42.96,625
,2013-09-10 07:30,10,42.96,42.98,42.92,42.95,164
,2013-09-10 08:30,10,43.02,43.2,42.95,43.01,3360
,2013-09-10 09:00,10,43.02,43.06,42.97,42.97,1569
,2013-09-10 09:30,10,42.98,43.1,42.97,42.98,2519
,2013-09-10 10:00,10,42.98,43,42.82,42.9,4832
,2013-09-10 10:30,10,42.91,42.93,42.82,42.89,1495
,2013-09-10 11:00,10,42.9,42.92,42.8,42.81,1878
,2013-09-10 11:30,10,42.82,42.92,42.79,42.85,1299
,2013-09-10 12:00,10,42.87,42.9,42.85,42.87,1099
,2013-09-10 12:30,10,42.88,42.94,42.83,42.92,1696
,2013-09-10 13:00,10,42.92,43.15,42.91,43.11,3035
,2013-09-10 19:00,11,43.06,43.12,42.98,42.98,351
,2013-09-10 19:30,11,42.99,43.12,42.95,43.11,204
,2013-09-10 20:00,11,43.12,43.24,43.07,43.2,567
,2013-09-10 20:30,11,43.17,43.23,43.1,43.23,281
,2013-09-10 21:00,11,43.23,43.24,43.14,43.16,197
,2013-09-10 21:30,11,43.19,43.27,43.16,43.25,250
,2013-09-10 22:00,11,43.24,43.25,43.03,43.04,292
,2013-09-10 22:30,11,43.05,43.06,43.04,43.04,28
,2013-09-10 23:00,11,43.06,43.09,43.04,43.04,28
,2013-09-10 23:30,11,43.04,43.05,43.04,43.05,10
,2013-09-11 00:00,11,43.05,43.06,43.04,43.06,16
,2013-09-11 00:30,11,43.1,43.24,43.1,43.24,397
,2013-09-11 01:00,11,43.2,43.25,43.1,43.11,373
,2013-09-11 01:30,11,43.1,43.2,43.09,43.2,405
,2013-09-11 02:00,11,43.19,43.3,43.16,43.2,264
,2013-09-11 02:30,11,43.18,43.19,43.04,43.05,197
,2013-09-11 03:00,11,43.05,43.12,43.03,43.03,225
,2013-09-11 03:30,11,43.04,43.05,43.03,43.04,410
,2013-09-11 04:00,11,43.04,43.09,43.03,43.03,258
,2013-09-11 04:30,11,43.05,43.08,43.02,43.05,210
,2013-09-11 05:00,11,43.03,43.15,43.03,43.1,123
,2013-09-11 05:30,11,43.1,43.21,43.1,43.18,116
,2013-09-11 06:00,11,43.18,43.23,43.16,43.19,77
,2013-09-11 06:30,11,43.18,43.18,43.01,43.01,206
,2013-09-11 07:00,11,43,43.08,43,43.05,254
,2013-09-11 07:30,11,43.04,43.12,43.03,43.12,142
,2013-09-11 08:30,11,43.07,43.14,43.01,43.07,2292
,2013-09-11 09:00,11,43.08,43.17,43.08,43.16,1644
,2013-09-11 09:30,11,43.16,43.35,43.1,43.34,2796
,2013-09-11 10:00,11,43.34,43.35,43.27,43.32,1784
,2013-09-11 10:30,11,43.31,43.32,43.17,43.28,1177
,2013-09-11 11:00,11,43.28,43.29,43.18,43.19,875
,2013-09-11 11:30,11,43.19,43.26,43.14,43.16,989
,2013-09-11 12:00,11,43.15,43.17,42.91,42.91,2848
,2013-09-11 12:30,11,42.91,43.08,42.91,42.95,2752
,2013-09-11 13:00,11,42.97,43.04,42.92,42.92,2472
,2013-09-11 19:00,12,43.05,43.09,42.99,43.08,232
,2013-09-11 19:30,12,43.07,43.16,43.05,43.14,259
,2013-09-11 20:00,12,43.13,43.17,43.05,43.14,210
,2013-09-11 20:30,12,43.12,43.13,43.06,43.1,42
,2013-09-11 21:00,12,43.09,43.15,43.08,43.13,70
,2013-09-11 21:30,12,43.14,43.14,43.07,43.1,75
,2013-09-11 22:00,12,43.09,43.11,43.05,43.05,32
,2013-09-11 22:30,12,43.06,43.1,43.06,43.07,34
,2013-09-11 23:00,12,43.09,43.12,43.07,43.07,64
,2013-09-11 23:30,12,43.08,43.11,43.01,43.11,64
,2013-09-12 00:00,12,43.11,43.11,43.05,43.08,138
,2013-09-12 00:30,12,43.08,43.12,43.03,43.11,97
,2013-09-12 01:00,12,43.09,43.22,43.06,43.21,188
,2013-09-12 01:30,12,43.2,43.21,43.03,43.05,283
,2013-09-12 02:00,12,43.04,43.06,43,43.01,238
,2013-09-12 02:30,12,43.04,43.04,43,43,22
,2013-09-12 03:00,12,43,43.07,42.98,43.04,303
,2013-09-12 03:30,12,43.05,43.07,43.04,43.05,179
,2013-09-12 04:00,12,43.05,43.08,43.05,43.06,115
,2013-09-12 04:30,12,43.06,43.1,43.06,43.09,276
,2013-09-12 05:00,12,43.09,43.09,43.04,43.08,683
,2013-09-12 05:30,12,43.09,43.09,43.05,43.07,242
,2013-09-12 06:00,12,43.06,43.09,43.05,43.06,347
,2013-09-12 06:30,12,43.06,43.1,43.06,43.1,209
,2013-09-12 07:00,12,43.09,43.15,43.08,43.1,235
,2013-09-12 07:30,12,43.09,43.14,43.06,43.07,201
,2013-09-12 08:30,12,43.16,43.16,42.87,42.92,2763
,2013-09-12 09:00,12,42.91,43,42.89,43,1193
,2013-09-12 09:30,12,42.99,43.05,42.88,42.99,2685
,2013-09-12 10:00,12,42.99,43.05,42.89,42.92,1600
,2013-09-12 10:30,12,42.91,43.02,42.79,42.99,2537
,2013-09-12 11:00,12,43.01,43.3,42.64,42.77,13349
,2013-09-12 11:30,12,42.77,42.81,42.6,42.72,7692
,2013-09-12 12:00,12,42.71,43.17,42.7,43.11,5975
,2013-09-12 12:30,12,43.1,43.17,42.87,42.95,2864
,2013-09-12 13:00,12,42.95,43.1,42.9,43.1,3213
,2013-09-12 19:00,13,43.06,43.17,43.02,43.11,1101
,2013-09-12 19:30,13,43.11,43.26,43.11,43.26,322
,2013-09-12 20:00,13,43.26,43.29,43.18,43.2,1002
,2013-09-12 20:30,13,43.22,43.24,43.01,43.06,265
,2013-09-12 21:00,13,43.06,43.09,43.03,43.08,214
,2013-09-12 21:30,13,43.07,43.1,43,43.06,184
,2013-09-12 22:00,13,43.05,43.13,43.04,43.11,142
,2013-09-12 22:30,13,43.11,43.11,43.08,43.08,24
,2013-09-12 23:00,13,43.1,43.1,43.08,43.08,15
,2013-09-12 23:30,13,43.1,43.15,43.07,43.08,73
,2013-09-13 00:00,13,43.08,43.12,43.08,43.08,89
,2013-09-13 00:30,13,43.08,43.08,42.97,42.98,446
,2013-09-13 01:00,13,42.99,43.03,42.95,43.02,112
,2013-09-13 01:30,13,43.02,43.07,43.01,43.03,99
,2013-09-13 02:00,13,43.04,43.08,43.03,43.07,84
,2013-09-13 02:30,13,43.04,43.04,42.85,42.86,522
,2013-09-13 03:00,13,42.86,42.88,42.82,42.86,170
,2013-09-13 03:30,13,42.87,42.93,42.87,42.9,85
,2013-09-13 04:00,13,42.89,42.9,42.87,42.88,270
,2013-09-13 04:30,13,42.87,42.89,42.76,42.87,893
,2013-09-13 05:00,13,42.88,42.9,42.84,42.9,127
,2013-09-13 05:30,13,42.88,42.9,42.84,42.86,66
,2013-09-13 06:00,13,42.87,42.9,42.85,42.88,55
,2013-09-13 06:30,13,42.88,42.89,42.81,42.84,361
,2013-09-13 07:00,13,42.86,42.9,42.86,42.9,385
,2013-09-13 07:30,13,42.9,42.94,42.89,42.91,384
,2013-09-13 08:30,13,42.9,42.95,42.75,42.86,3772
,2013-09-13 09:00,13,42.86,42.92,42.84,42.89,2737
,2013-09-13 09:30,13,42.9,42.92,42.51,42.53,3940
,2013-09-13 10:00,13,42.53,42.62,42.41,42.57,4010
,2013-09-13 10:30,13,42.57,42.59,42.45,42.51,1913
,2013-09-13 11:00,13,42.52,42.63,42.41,42.56,2081
,2013-09-13 11:30,13,42.57,42.61,42.45,42.54,1774
,2013-09-13 12:00,13,42.53,42.57,42.45,42.46,795
,2013-09-13 12:30,13,42.47,42.55,42.41,42.51,1483
,2013-09-13 13:00,13,42.52,42.71,42.47,42.52,2917
,2013-09-15 19:00,16,42.24,42.3,42.16,42.18,1254
,2013-09-15 19:30,16,42.18,42.23,42.15,42.21,369
,2013-09-15 20:00,16,42.21,42.34,42.2,42.26,532
,2013-09-15 20:30,16,42.26,42.28,42.22,42.28,76
,2013-09-15 21:00,16,42.25,42.37,42.23,42.33,194
,2013-09-15 21:30,16,42.33,42.34,42.29,42.32,30
,2013-09-15 22:00,16,42.32,42.37,42.3,42.34,91
,2013-09-15 23:00,16,42.3,42.34,42.3,42.32,11
,2013-09-15 23:30,16,42.3,42.3,42.29,42.29,10
,2013-09-16 00:00,16,42.28,42.31,42.25,42.31,40
,2013-09-16 00:30,16,42.29,42.35,42.24,42.25,129
,2013-09-16 01:00,16,42.28,42.28,42.2,42.21,112
,2013-09-16 01:30,16,42.21,42.21,42.15,42.18,377
,2013-09-16 02:00,16,42.17,42.2,42.11,42.15,288
,2013-09-16 02:30,16,42.18,42.23,42.17,42.21,80
,2013-09-16 03:00,16,42.23,42.23,42.16,42.19,81
,2013-09-16 03:30,16,42.19,42.24,42.15,42.15,286
,2013-09-16 04:00,16,42.17,42.19,42.12,42.14,208
,2013-09-16 04:30,16,42.14,42.33,42.14,42.33,508
,2013-09-16 05:00,16,42.34,42.39,42.32,42.32,233
,2013-09-16 05:30,16,42.33,42.45,42.33,42.42,387
,2013-09-16 06:00,16,42.42,42.49,42.39,42.44,607
,2013-09-16 06:30,16,42.46,42.48,42.36,42.4,386
,2013-09-16 07:00,16,42.4,42.44,42.36,42.38,191
,2013-09-16 07:30,16,42.42,42.43,42.38,42.41,176
,2013-09-16 08:30,16,42.45,42.53,42.25,42.3,3913
,2013-09-16 09:00,16,42.3,42.45,42.3,42.37,1781
,2013-09-16 09:30,16,42.37,42.47,42.24,42.25,4189
,2013-09-16 10:00,16,42.25,42.29,42.16,42.18,2607
,2013-09-16 10:30,16,42.17,42.26,42.15,42.22,1497
,2013-09-16 11:00,16,42.21,42.53,42.21,42.51,4897
,2013-09-16 11:30,16,42.52,42.68,42.5,42.58,3753
,2013-09-16 12:00,16,42.58,42.59,42.37,42.41,2015
,2013-09-16 12:30,16,42.4,42.46,42.36,42.44,1297
,2013-09-16 13:00,16,42.44,42.46,42.33,42.37,2427
,2013-09-16 19:00,17,42.43,42.44,42.29,42.34,316
,2013-09-16 19:30,17,42.34,42.36,42.31,42.32,107
,2013-09-16 20:00,17,42.31,42.31,42.2,42.25,456
,2013-09-16 20:30,17,42.25,42.27,42.22,42.22,148
,2013-09-16 21:00,17,42.23,42.27,42.21,42.25,76
,2013-09-16 21:30,17,42.24,42.26,42.17,42.19,196
,2013-09-16 22:00,17,42.19,42.2,42.13,42.14,298
,2013-09-16 22:30,17,42.16,42.17,42.13,42.17,133
,2013-09-16 23:00,17,42.17,42.17,42.14,42.14,10
,2013-09-16 23:30,17,42.16,42.27,42.16,42.26,143
,2013-09-17 00:00,17,42.25,42.26,42.19,42.25,71
,2013-09-17 00:30,17,42.25,42.29,42.16,42.21,319
,2013-09-17 01:00,17,42.23,42.3,42.23,42.29,128
,2013-09-17 01:30,17,42.29,42.31,42.25,42.26,106
,2013-09-17 02:00,17,42.27,42.37,42.27,42.37,132
,2013-09-17 02:30,17,42.37,42.39,42.28,42.28,152
,2013-09-17 03:00,17,42.3,42.39,42.29,42.35,180
,2013-09-17 03:30,17,42.33,42.39,42.3,42.31,481
,2013-09-17 04:00,17,42.31,42.4,42.31,42.33,136
,2013-09-17 04:30,17,42.32,42.35,42.31,42.33,80
,2013-09-17 05:00,17,42.31,42.35,42.2,42.35,773
,2013-09-17 05:30,17,42.34,42.47,42.29,42.45,533
,2013-09-17 06:00,17,42.46,42.66,42.45,42.49,715
,2013-09-17 06:30,17,42.5,42.7,42.5,42.57,691
,2013-09-17 07:00,17,42.58,42.58,42.5,42.57,500
,2013-09-17 07:30,17,42.58,42.62,42.57,42.62,438
,2013-09-17 08:30,17,42.67,42.67,42.18,42.26,5217
,2013-09-17 09:00,17,42.27,42.43,42.22,42.29,3133
,2013-09-17 09:30,17,42.3,42.32,42.07,42.09,4465
,2013-09-17 10:00,17,42.09,42.28,42.05,42.28,3021
,2013-09-17 10:30,17,42.28,42.31,42.11,42.24,2145
,2013-09-17 11:00,17,42.25,42.34,42.1,42.16,2149
,2013-09-17 11:30,17,42.16,42.22,42.08,42.17,1204
,2013-09-17 12:00,17,42.18,42.32,42.17,42.22,1565
,2013-09-17 12:30,17,42.22,42.31,42.19,42.22,1416
,2013-09-17 13:00,17,42.23,42.32,42.16,42.25,2982
,2013-09-17 19:00,18,42.24,42.24,42.13,42.15,232
,2013-09-17 19:30,18,42.15,42.18,42.11,42.11,74
,2013-09-17 20:00,18,42.14,42.21,42.1,42.11,424
,2013-09-17 20:30,18,42.11,42.15,42.1,42.1,115
,2013-09-17 21:00,18,42.1,42.12,42.1,42.12,23
,2013-09-17 21:30,18,42.11,42.14,42.06,42.1,127
,2013-09-17 22:00,18,42.08,42.09,42.06,42.08,242
,2013-09-17 22:30,18,42.08,42.09,42.07,42.08,41
,2013-09-17 23:00,18,42.07,42.07,42.07,42.07,8
,2013-09-17 23:30,18,42.06,42.09,42.06,42.09,41
,2013-09-18 00:00,18,42.09,42.1,42.08,42.09,38
,2013-09-18 00:30,18,42.08,42.1,42.06,42.09,105
,2013-09-18 01:00,18,42.1,42.16,42.08,42.15,110
,2013-09-18 01:30,18,42.14,42.14,42.1,42.12,145
,2013-09-18 02:00,18,42.13,42.13,42.1,42.13,76
,2013-09-18 02:30,18,42.13,42.16,42.1,42.1,88
,2013-09-18 03:00,18,42.12,42.2,42.12,42.2,171
,2013-09-18 03:30,18,42.19,42.2,42.17,42.18,159
,2013-09-18 04:00,18,42.19,42.19,42.13,42.14,80
,2013-09-18 04:30,18,42.14,42.14,42.03,42.07,613
,2013-09-18 05:00,18,42.08,42.1,42.05,42.07,99
,2013-09-18 05:30,18,42.06,42.09,42.05,42.07,89
,2013-09-18 06:00,18,42.06,42.15,42.06,42.12,179
,2013-09-18 06:30,18,42.12,42.14,42.11,42.11,135
,2013-09-18 07:00,18,42.11,42.15,42.08,42.09,199
,2013-09-18 07:30,18,42.09,42.12,42.05,42.05,241
,2013-09-18 08:30,18,42.06,42.3,42.05,42.27,2681
,2013-09-18 09:00,18,42.27,42.31,42.22,42.22,967
,2013-09-18 09:30,18,42.23,42.4,42.2,42.35,2492
,2013-09-18 10:00,18,42.34,42.38,42.18,42.26,2335
,2013-09-18 10:30,18,42.26,42.38,42.24,42.33,1277
,2013-09-18 11:00,18,42.33,42.38,42.32,42.36,998
,2013-09-18 11:30,18,42.37,42.48,42.37,42.41,1740
,2013-09-18 12:00,18,42.41,42.48,42.34,42.45,2048
,2013-09-18 12:30,18,42.46,42.66,42.46,42.61,2546
,2013-09-18 13:00,18,42.61,42.8,42.57,42.76,3298
,2013-09-18 19:00,19,42.92,43,42.86,42.95,759
,2013-09-18 19:30,19,42.95,42.96,42.91,42.93,173
,2013-09-18 20:00,19,42.94,42.96,42.92,42.96,50
,2013-09-18 20:30,19,42.96,42.98,42.9,42.98,51
,2013-09-18 21:00,19,42.96,43.01,42.95,42.98,229
,2013-09-18 21:30,19,42.97,43.06,42.95,42.95,199
,2013-09-18 22:00,19,42.94,42.97,42.93,42.93,79
,2013-09-18 22:30,19,42.96,42.96,42.92,42.94,103
,2013-09-18 23:00,19,42.93,42.95,42.93,42.95,6
,2013-09-18 23:30,19,42.95,42.95,42.93,42.93,46
,2013-09-19 00:00,19,42.93,42.96,42.92,42.96,36
,2013-09-19 00:30,19,42.96,42.97,42.93,42.93,37
,2013-09-19 01:00,19,42.93,42.96,42.92,42.92,168
,2013-09-19 01:30,19,42.94,42.96,42.9,42.9,159
,2013-09-19 02:00,19,42.9,42.9,42.82,42.85,297
,2013-09-19 02:30,19,42.84,42.86,42.82,42.86,280
,2013-09-19 03:00,19,42.86,42.93,42.84,42.89,272
,2013-09-19 03:30,19,42.89,42.95,42.87,42.91,200
,2013-09-19 04:00,19,42.91,42.94,42.91,42.91,139
,2013-09-19 04:30,19,42.92,42.96,42.88,42.89,137
,2013-09-19 05:00,19,42.89,42.92,42.86,42.91,217
,2013-09-19 05:30,19,42.9,42.97,42.89,42.97,204
,2013-09-19 06:00,19,42.96,42.97,42.88,42.88,229
,2013-09-19 06:30,19,42.88,42.89,42.75,42.8,334
,2013-09-19 07:00,19,42.8,43,42.8,42.93,309
,2013-09-19 07:30,19,42.93,42.99,42.93,42.98,116
,2013-09-19 08:30,19,42.96,43.09,42.77,42.82,4960
,2013-09-19 09:00,19,42.81,42.93,42.76,42.85,2379
,2013-09-19 09:30,19,42.84,42.98,42.83,42.95,2553
,2013-09-19 10:00,19,42.96,42.98,42.86,42.93,946
,2013-09-19 10:30,19,42.91,42.95,42.64,42.66,2866
,2013-09-19 11:00,19,42.66,42.66,42.44,42.57,3770
,2013-09-19 11:30,19,42.58,42.65,42.5,42.52,1485
,2013-09-19 12:00,19,42.52,42.65,42.48,42.58,2193
,2013-09-19 12:30,19,42.58,42.72,42.55,42.72,1315
,2013-09-19 13:00,19,42.73,43,42.72,42.98,4151
,2013-09-19 19:00,20,42.98,42.98,42.76,42.76,392
,2013-09-19 19:30,20,42.77,42.85,42.73,42.78,135
,2013-09-19 20:00,20,42.79,42.83,42.78,42.78,61
,2013-09-19 20:30,20,42.81,42.84,42.71,42.72,145
,2013-09-19 21:00,20,42.72,42.75,42.71,42.74,13
,2013-09-19 21:30,20,42.75,42.8,42.75,42.8,27
,2013-09-19 22:00,20,42.79,42.81,42.79,42.79,13
,2013-09-19 22:30,20,42.76,42.77,42.72,42.74,72
,2013-09-19 23:00,20,42.74,42.77,42.73,42.74,47
,2013-09-19 23:30,20,42.75,42.75,42.73,42.73,19
,2013-09-20 00:00,20,42.73,42.75,42.73,42.75,4
,2013-09-20 00:30,20,42.75,42.77,42.75,42.77,23
,2013-09-20 01:00,20,42.77,42.77,42.76,42.77,36
,2013-09-20 01:30,20,42.76,42.77,42.7,42.71,99
,2013-09-20 02:00,20,42.72,42.74,42.69,42.72,373
,2013-09-20 02:30,20,42.74,42.76,42.59,42.69,767
,2013-09-20 03:00,20,42.67,42.73,42.67,42.72,24
,2013-09-20 03:30,20,42.74,42.74,42.64,42.69,79
,2013-09-20 04:00,20,42.69,42.7,42.63,42.63,65
,2013-09-20 04:30,20,42.63,42.63,42.47,42.57,436
,2013-09-20 05:00,20,42.57,42.67,42.57,42.59,655
,2013-09-20 05:30,20,42.58,42.72,42.58,42.7,300
,2013-09-20 06:00,20,42.71,42.75,42.65,42.66,375
,2013-09-20 06:30,20,42.66,42.67,42.52,42.55,346
,2013-09-20 07:00,20,42.54,42.62,42.54,42.62,323
,2013-09-20 07:30,20,42.6,42.68,42.6,42.66,178
,2013-09-20 08:30,20,42.65,42.75,42.49,42.64,5878
,2013-09-20 09:00,20,42.64,42.72,42.54,42.56,1857
,2013-09-20 09:30,20,42.57,42.62,42.51,42.55,2636
,2013-09-20 10:00,20,42.55,42.59,42.49,42.53,1995
,2013-09-20 10:30,20,42.52,42.58,42.51,42.56,1436
,2013-09-20 11:00,20,42.56,42.6,42.51,42.51,1102
,2013-09-20 11:30,20,42.52,42.53,42.35,42.47,2932
,2013-09-20 12:00,20,42.46,42.47,42.35,42.38,676
,2013-09-20 12:30,20,42.37,42.4,42.25,42.36,2791
,2013-09-20 13:00,20,42.37,42.45,42.27,42.44,2565
,2013-09-22 19:00,23,42.36,42.36,42.15,42.18,591
,2013-09-22 19:30,23,42.17,42.2,42.14,42.16,167
,2013-09-22 20:00,23,42.16,42.23,42,42.05,2723
,2013-09-22 20:30,23,42.05,42.08,41.96,42.06,626
,2013-09-22 21:00,23,42.06,42.06,42,42.03,326
,2013-09-22 21:30,23,42.02,42.04,41.99,42.04,147
,2013-09-22 22:00,23,42.04,42.06,42,42,207
,2013-09-22 22:30,23,42,42.01,41.98,41.99,143
,2013-09-22 23:00,23,41.99,42.03,41.99,42.03,13
,2013-09-22 23:30,23,42.03,42.05,42.01,42.02,43
,2013-09-23 00:00,23,42.01,42.01,41.99,41.99,123
,2013-09-23 00:30,23,42,42.07,41.99,42,323
,2013-09-23 01:00,23,42.02,42.03,42,42.03,80
,2013-09-23 01:30,23,42.03,42.13,41.99,42.05,969
,2013-09-23 02:00,23,42.05,42.08,42.03,42.06,143
,2013-09-23 02:30,23,42.06,42.21,42.05,42.2,384
,2013-09-23 03:00,23,42.2,42.38,42.2,42.35,570
,2013-09-23 03:30,23,42.35,42.36,42.28,42.28,286
,2013-09-23 04:00,23,42.28,42.28,42.17,42.2,203
,2013-09-23 04:30,23,42.21,42.31,42.2,42.3,189
,2013-09-23 05:00,23,42.3,42.3,42.22,42.23,136
,2013-09-23 05:30,23,42.24,42.27,42.21,42.27,98
,2013-09-23 06:00,23,42.28,42.29,42.2,42.21,177
,2013-09-23 06:30,23,42.21,42.22,42.13,42.13,265
,2013-09-23 07:00,23,42.14,42.15,42.1,42.1,247
,2013-09-23 07:30,23,42.1,42.1,42.06,42.07,177
,2013-09-23 08:30,23,42.16,42.31,42.06,42.27,3031
,2013-09-23 09:00,23,42.27,42.33,42.13,42.16,2735
,2013-09-23 09:30,23,42.15,42.35,42.15,42.22,2972
,2013-09-23 10:00,23,42.22,42.23,42.04,42.05,2222
,2013-09-23 10:30,23,42.06,42.16,42.04,42.1,1414
,2013-09-23 11:00,23,42.1,42.19,42.06,42.1,1257
,2013-09-23 11:30,23,42.1,42.19,42.04,42.12,1803
,2013-09-23 12:00,23,42.11,42.26,42.11,42.25,1484
,2013-09-23 12:30,23,42.25,42.26,42.13,42.14,726
,2013-09-23 13:00,23,42.14,42.28,42.12,42.24,3033
,2013-09-23 19:00,24,42.27,42.29,42.21,42.26,214
,2013-09-23 19:30,24,42.26,42.28,42.23,42.27,33
,2013-09-23 20:00,24,42.28,42.5,42.24,42.45,1047
,2013-09-23 20:30,24,42.45,42.45,42.3,42.32,344
,2013-09-23 21:00,24,42.33,42.4,42.33,42.35,123
,2013-09-23 21:30,24,42.35,42.43,42.33,42.4,215
,2013-09-23 22:00,24,42.4,42.4,42.37,42.37,43
,2013-09-23 22:30,24,42.39,42.39,42.38,42.38,55
,2013-09-23 23:00,24,42.39,42.41,42.39,42.39,14
,2013-09-23 23:30,24,42.38,42.39,42.35,42.39,39
,2013-09-24 00:00,24,42.39,42.4,42.36,42.38,12
,2013-09-24 00:30,24,42.4,42.4,42.38,42.39,76
,2013-09-24 01:00,24,42.4,42.4,42.35,42.36,193
,2013-09-24 01:30,24,42.36,42.45,42.34,42.43,141
,2013-09-24 02:00,24,42.44,42.49,42.43,42.47,271
,2013-09-24 02:30,24,42.48,42.48,42.33,42.34,344
,2013-09-24 03:00,24,42.33,42.37,42.28,42.31,241
,2013-09-24 03:30,24,42.31,42.37,42.25,42.35,770
,2013-09-24 04:00,24,42.34,42.38,42.34,42.35,364
,2013-09-24 04:30,24,42.36,42.36,42.29,42.3,322
,2013-09-24 05:00,24,42.31,42.31,42.22,42.24,420
,2013-09-24 05:30,24,42.24,42.29,42.23,42.26,72
,2013-09-24 06:00,24,42.27,42.29,42.25,42.29,71
,2013-09-24 06:30,24,42.29,42.29,42.25,42.25,50
,2013-09-24 07:00,24,42.25,42.28,42.21,42.23,196
,2013-09-24 07:30,24,42.23,42.23,42.2,42.21,94
,2013-09-24 08:30,24,42.22,42.25,42.06,42.07,2706
,2013-09-24 09:00,24,42.07,42.13,42.06,42.13,1394
,2013-09-24 09:30,24,42.14,42.15,42.08,42.12,1385
,2013-09-24 10:00,24,42.12,42.25,42.07,42.15,1922
,2013-09-24 10:30,24,42.15,42.22,42.1,42.19,1409
,2013-09-24 11:00,24,42.18,42.29,42.15,42.21,1637
,2013-09-24 11:30,24,42.21,42.26,42.13,42.13,949
,2013-09-24 12:00,24,42.13,42.18,42.1,42.1,1008
,2013-09-24 12:30,24,42.11,42.15,42.1,42.12,1060
,2013-09-24 13:00,24,42.12,42.13,42.07,42.08,2278
,2013-09-24 19:00,25,42.09,42.19,42.09,42.15,276
,2013-09-24 19:30,25,42.16,42.17,42.12,42.15,42
,2013-09-24 20:00,25,42.16,42.2,42.13,42.17,117
,2013-09-24 20:30,25,42.17,42.2,42.15,42.2,42
,2013-09-24 21:00,25,42.2,42.23,42.18,42.2,66
,2013-09-24 21:30,25,42.2,42.23,42.19,42.23,20
,2013-09-24 22:00,25,42.24,42.26,42.18,42.18,66
,2013-09-24 22:30,25,42.21,42.21,42.19,42.19,12
,2013-09-24 23:00,25,42.19,42.22,42.19,42.22,12
,2013-09-25 00:00,25,42.19,42.2,42.19,42.19,26
,2013-09-25 00:30,25,42.2,42.22,42.2,42.22,29
,2013-09-25 01:00,25,42.2,42.23,42.2,42.21,28
,2013-09-25 01:30,25,42.21,42.21,42.14,42.15,142
,2013-09-25 02:00,25,42.15,42.18,42.13,42.15,95
,2013-09-25 02:30,25,42.15,42.15,42.12,42.14,120
,2013-09-25 03:00,25,42.13,42.2,42.11,42.18,341
,2013-09-25 03:30,25,42.19,42.24,42.17,42.17,289
,2013-09-25 04:00,25,42.17,42.19,42.16,42.16,240
,2013-09-25 04:30,25,42.17,42.25,42.16,42.21,347
,2013-09-25 05:00,25,42.22,42.22,42.11,42.13,561
,2013-09-25 05:30,25,42.12,42.18,42.11,42.18,287
,2013-09-25 06:00,25,42.17,42.23,42.17,42.21,200
,2013-09-25 06:30,25,42.2,42.21,42.14,42.15,155
,2013-09-25 07:00,25,42.15,42.21,42.14,42.17,119
,2013-09-25 07:30,25,42.17,42.17,42.1,42.1,211
,2013-09-25 08:30,25,42.1,42.13,41.91,41.91,4736
,2013-09-25 09:00,25,41.92,42.01,41.91,41.98,1947
,2013-09-25 09:30,25,41.99,42.02,41.94,41.96,1502
,2013-09-25 10:00,25,41.95,42.1,41.93,42.06,1519
,2013-09-25 10:30,25,42.05,42.12,42,42.12,1836
,2013-09-25 11:00,25,42.12,42.33,42.08,42.32,2918
,2013-09-25 11:30,25,42.32,42.4,42.16,42.19,3198
,2013-09-25 12:00,25,42.19,42.2,42.11,42.15,985
,2013-09-25 12:30,25,42.16,42.27,42.13,42.18,1388
,2013-09-25 13:00,25,42.18,42.29,42.03,42.07,2457
,2013-09-25 19:00,26,42.04,42.09,42.02,42.06,253
,2013-09-25 19:30,26,42.04,42.06,42.03,42.06,21
,2013-09-25 20:00,26,42.04,42.07,42,42.03,266
,2013-09-25 20:30,26,42.03,42.04,41.97,41.98,147
,2013-09-25 21:00,26,41.98,41.99,41.94,41.99,103
,2013-09-25 21:30,26,41.97,41.97,41.94,41.95,44
,2013-09-25 22:00,26,41.94,41.95,41.9,41.92,382
,2013-09-25 22:30,26,41.91,41.94,41.88,41.9,67
,2013-09-25 23:00,26,41.9,41.9,41.88,41.9,9
,2013-09-25 23:30,26,41.9,41.91,41.9,41.91,12
,2013-09-26 00:00,26,41.91,41.95,41.9,41.91,54
,2013-09-26 00:30,26,41.91,41.95,41.88,41.95,132
,2013-09-26 01:00,26,41.96,41.96,41.89,41.91,168
,2013-09-26 01:30,26,41.91,41.95,41.9,41.92,151
,2013-09-26 02:00,26,41.94,41.97,41.93,41.97,40
,2013-09-26 02:30,26,41.96,41.96,41.91,41.93,116
,2013-09-26 03:00,26,41.92,41.95,41.92,41.95,136
,2013-09-26 03:30,26,41.94,41.94,41.91,41.92,191
,2013-09-26 04:00,26,41.92,41.93,41.9,41.92,327
,2013-09-26 04:30,26,41.92,41.96,41.9,41.95,324
,2013-09-26 05:00,26,41.95,41.97,41.91,41.91,150
,2013-09-26 05:30,26,41.91,41.92,41.9,41.91,245
,2013-09-26 06:00,26,41.91,41.95,41.91,41.91,120
,2013-09-26 06:30,26,41.91,41.94,41.89,41.9,353
,2013-09-26 07:00,26,41.9,41.9,41.76,41.81,1720
,2013-09-26 07:30,26,41.81,41.83,41.7,41.79,515
,2013-09-26 08:30,26,41.75,42.1,41.73,42.09,4881
,2013-09-26 09:00,26,42.08,42.1,41.96,42.05,2077
,2013-09-26 09:30,26,42.04,42.18,41.99,42.07,3620
,2013-09-26 10:00,26,42.06,42.1,42.01,42.1,1110
,2013-09-26 10:30,26,42.09,42.1,41.98,42.03,1474
,2013-09-26 11:00,26,42.03,42.03,41.9,41.94,2277
,2013-09-26 11:30,26,41.95,41.98,41.88,41.89,870
,2013-09-26 12:00,26,41.89,41.96,41.88,41.9,755
,2013-09-26 12:30,26,41.9,41.94,41.87,41.92,1078
,2013-09-26 13:00,26,41.92,42.09,41.91,42.06,3425
,2013-09-26 19:00,27,42.01,42.04,41.98,42.01,251
,2013-09-26 19:30,27,42,42.01,41.99,41.99,64
,2013-09-26 20:00,27,41.97,42,41.93,41.96,185
,2013-09-26 20:30,27,41.95,41.95,41.9,41.91,166
,2013-09-26 21:00,27,41.92,41.92,41.9,41.9,114
,2013-09-26 21:30,27,41.91,41.96,41.9,41.93,138
,2013-09-26 22:00,27,41.93,41.93,41.83,41.83,376
,2013-09-26 22:30,27,41.83,41.87,41.83,41.87,49
,2013-09-26 23:00,27,41.87,41.9,41.86,41.9,57
,2013-09-26 23:30,27,41.9,41.92,41.89,41.92,67
,2013-09-27 00:00,27,41.89,41.91,41.88,41.89,29
,2013-09-27 00:30,27,41.9,41.95,41.86,41.87,211
,2013-09-27 01:00,27,41.87,41.89,41.81,41.85,243
,2013-09-27 01:30,27,41.88,41.9,41.79,41.8,375
,2013-09-27 02:00,27,41.8,41.94,41.79,41.94,488
,2013-09-27 02:30,27,41.95,42.02,41.95,42.02,283
,2013-09-27 03:00,27,42.02,42.14,42.02,42.1,913
,2013-09-27 03:30,27,42.1,42.13,42.08,42.12,138
,2013-09-27 04:00,27,42.13,42.16,42.1,42.15,376
,2013-09-27 04:30,27,42.14,42.22,42.08,42.2,917
,2013-09-27 05:00,27,42.2,42.34,42.2,42.22,1022
,2013-09-27 05:30,27,42.23,42.28,42.21,42.26,239
,2013-09-27 06:00,27,42.27,42.3,42.2,42.24,353
,2013-09-27 06:30,27,42.26,42.3,42.23,42.23,173
,2013-09-27 07:00,27,42.22,42.22,42.12,42.13,206
,2013-09-27 07:30,27,42.13,42.15,42.11,42.15,164
,2013-09-27 08:30,27,42.15,42.3,42.08,42.11,4680
,2013-09-27 09:00,27,42.11,42.26,42.1,42.23,1969
,2013-09-27 09:30,27,42.22,42.25,42.13,42.13,2140
,2013-09-27 10:00,27,42.13,42.14,42.01,42.09,3145
,2013-09-27 10:30,27,42.09,42.19,42.05,42.18,1486
,2013-09-27 11:00,27,42.18,42.19,41.98,42.02,1668
,2013-09-27 11:30,27,42.01,42.01,41.9,41.96,2257
,2013-09-27 12:00,27,41.96,41.99,41.85,41.96,3441
,2013-09-27 12:30,27,41.97,41.99,41.86,41.88,1723
,2013-09-27 13:00,27,41.88,41.91,41.76,41.82,3151
,2013-09-29 19:00,30,41.75,41.8,41.62,41.65,842
,2013-09-29 19:30,30,41.65,41.7,41.63,41.64,281
,2013-09-29 20:00,30,41.65,41.67,41.58,41.62,243
,2013-09-29 20:30,30,41.63,41.66,41.58,41.66,100
,2013-09-29 21:00,30,41.66,41.69,41.56,41.62,337
,2013-09-29 21:30,30,41.63,41.64,41.59,41.61,50
,2013-09-29 22:00,30,41.62,41.63,41.56,41.58,50
,2013-09-29 22:30,30,41.56,41.57,41.54,41.55,91
,2013-09-29 23:00,30,41.54,41.56,41.54,41.55,6
,2013-09-29 23:30,30,41.56,41.56,41.54,41.54,15
,2013-09-30 00:00,30,41.54,41.54,41.51,41.52,110
,2013-09-30 00:30,30,41.52,41.56,41.51,41.56,102
,2013-09-30 01:00,30,41.56,41.62,41.55,41.6,240
,2013-09-30 01:30,30,41.59,41.61,41.53,41.58,91
,2013-09-30 02:00,30,41.58,41.61,41.58,41.59,46
,2013-09-30 02:30,30,41.58,41.67,41.58,41.58,338
,2013-09-30 03:00,30,41.58,41.72,41.56,41.7,388
,2013-09-30 03:30,30,41.72,41.76,41.66,41.74,380
,2013-09-30 04:00,30,41.71,41.75,41.68,41.75,204
,2013-09-30 04:30,30,41.75,41.77,41.7,41.76,101
,2013-09-30 05:00,30,41.76,41.79,41.73,41.74,153
,2013-09-30 05:30,30,41.76,41.76,41.72,41.72,75
,2013-09-30 06:00,30,41.72,41.77,41.71,41.72,61
,2013-09-30 06:30,30,41.72,41.74,41.62,41.63,197
,2013-09-30 07:00,30,41.63,41.64,41.57,41.61,252
,2013-09-30 07:30,30,41.62,41.63,41.57,41.58,87
,2013-09-30 08:30,30,41.6,41.67,41.52,41.6,1941
,2013-09-30 09:00,30,41.6,41.63,41.33,41.34,2913
,2013-09-30 09:30,30,41.34,41.55,41.3,41.46,3609
,2013-09-30 10:00,30,41.46,41.48,41.4,41.44,4182
,2013-09-30 10:30,30,41.45,41.55,41.39,41.46,3623
,2013-09-30 11:00,30,41.46,41.6,40.95,41.15,11860
,2013-09-30 11:30,30,41.15,41.28,41.07,41.26,4641
,2013-09-30 12:00,30,41.26,41.33,41.22,41.33,3079
,2013-09-30 12:30,30,41.33,41.33,41.13,41.15,1657
,2013-09-30 13:00,30,41.15,41.31,41.05,41.08,4566
,2013-09-30 19:00,1,41.12,41.16,40.98,41.04,1001
,2013-09-30 19:30,1,41.04,41.05,41,41.02,129
,2013-09-30 20:00,1,41.04,41.08,40.99,41.04,190
,2013-09-30 20:30,1,41.04,41.07,41.04,41.05,33
,2013-09-30 21:00,1,41.06,41.08,41.04,41.04,39
,2013-09-30 21:30,1,41.04,41.05,41.01,41.04,84
,2013-09-30 22:00,1,41.04,41.04,41.01,41.01,53
,2013-09-30 22:30,1,41.01,41.03,41.01,41.03,16
,2013-09-30 23:00,1,41.03,41.05,41,41.04,55
,2013-09-30 23:30,1,41.03,41.1,41.03,41.1,78
,2013-10-01 00:00,1,41.1,41.12,41.08,41.1,45
,2013-10-01 00:30,1,41.1,41.11,41.1,41.1,5
,2013-10-01 01:00,1,41.11,41.13,41.09,41.11,53
,2013-10-01 01:30,1,41.11,41.12,41.07,41.1,105
,2013-10-01 02:00,1,41.12,41.2,41.09,41.1,252
,2013-10-01 02:30,1,41.1,41.14,41.09,41.11,247
,2013-10-01 03:00,1,41.12,41.17,41.06,41.07,363
,2013-10-01 03:30,1,41.06,41.09,41.04,41.07,248
,2013-10-01 04:00,1,41.08,41.12,41.05,41.09,440
,2013-10-01 04:30,1,41.09,41.13,41.04,41.1,372
,2013-10-01 05:00,1,41.1,41.13,41.08,41.11,189
,2013-10-01 05:30,1,41.12,41.16,41.1,41.16,229
,2013-10-01 06:00,1,41.16,41.17,41.07,41.09,333
,2013-10-01 06:30,1,41.09,41.1,40.98,40.99,407
,2013-10-01 07:00,1,40.99,41,40.85,40.89,1648
,2013-10-01 07:30,1,40.91,40.95,40.88,40.9,414
,2013-10-01 08:30,1,40.94,41.1,40.91,40.95,3748
,2013-10-01 09:00,1,40.96,41,40.92,40.94,1504
,2013-10-01 09:30,1,40.94,40.99,40.85,40.87,3224
,2013-10-01 10:00,1,40.88,40.94,40.8,40.94,4049
,2013-10-01 10:30,1,40.93,40.93,40.75,40.75,1828
,2013-10-01 11:00,1,40.74,40.83,40.73,40.8,1933
,2013-10-01 11:30,1,40.8,40.85,40.79,40.82,1233
,2013-10-01 12:00,1,40.81,40.81,40.7,40.76,2033
,2013-10-01 12:30,1,40.76,40.76,40.48,40.51,5061
,2013-10-01 13:00,1,40.52,40.65,40.19,40.25,5859
,2013-10-01 19:00,2,40.33,40.33,40.19,40.2,1661
,2013-10-01 19:30,2,40.19,40.28,40.18,40.23,369
,2013-10-01 20:00,2,40.24,40.26,40.18,40.2,223
,2013-10-01 20:30,2,40.19,40.26,40.19,40.26,72
,2013-10-01 21:00,2,40.26,40.27,40.2,40.2,283
,2013-10-01 21:30,2,40.2,40.23,40.19,40.2,99
,2013-10-01 22:00,2,40.2,40.27,40.2,40.27,135
,2013-10-01 22:30,2,40.26,40.27,40.23,40.27,273
,2013-10-01 23:00,2,40.27,40.32,40.26,40.29,59
,2013-10-01 23:30,2,40.28,40.29,40.26,40.27,14
,2013-10-02 00:00,2,40.27,40.31,40.26,40.31,50
,2013-10-02 00:30,2,40.29,40.29,40.29,40.29,5
,2013-10-02 01:00,2,40.29,40.31,40.29,40.29,95
,2013-10-02 01:30,2,40.3,40.3,40.27,40.3,266
,2013-10-02 02:00,2,40.3,40.32,40.25,40.25,177
,2013-10-02 02:30,2,40.27,40.3,40.21,40.27,121
,2013-10-02 03:00,2,40.27,40.27,40.19,40.25,249
,2013-10-02 03:30,2,40.25,40.25,40.17,40.18,341
,2013-10-02 04:00,2,40.17,40.18,39.82,39.89,2499
,2013-10-02 04:30,2,39.89,39.92,39.85,39.86,547
,2013-10-02 05:00,2,39.85,39.92,39.83,39.91,944
,2013-10-02 05:30,2,39.92,40.14,39.91,40.11,1291
,2013-10-02 06:00,2,40.11,40.18,40.06,40.11,786
,2013-10-02 06:30,2,40.12,40.12,39.99,39.99,720
,2013-10-02 07:00,2,39.99,40.16,39.95,40.16,906
,2013-10-02 07:30,2,40.16,40.21,40.14,40.19,971
,2013-10-02 08:30,2,40.21,40.21,39.9,39.92,7351
,2013-10-02 09:00,2,39.93,39.95,39.8,39.81,5701
,2013-10-02 09:30,2,39.82,39.95,39.78,39.78,4923
,2013-10-02 10:00,2,39.78,39.79,39.2,39.33,10932
,2013-10-02 10:30,2,39.33,39.59,39.31,39.57,4196
,2013-10-02 11:00,2,39.58,39.74,39.55,39.61,4447
,2013-10-02 11:30,2,39.61,39.7,39.56,39.65,1463
,2013-10-02 12:00,2,39.66,39.71,39.59,39.63,1457
,2013-10-02 12:30,2,39.63,39.69,39.55,39.63,1852
,2013-10-02 13:00,2,39.64,39.7,39.35,39.35,5444
,2013-10-02 19:00,3,39.38,39.47,39.37,39.44,354
,2013-10-02 19:30,3,39.44,39.48,39.41,39.47,85
,2013-10-02 20:00,3,39.48,39.49,39.4,39.42,117
,2013-10-02 20:30,3,39.4,39.5,39.4,39.5,152
,2013-10-02 21:00,3,39.51,39.56,39.47,39.49,353
,2013-10-02 21:30,3,39.49,39.59,39.43,39.56,247
,2013-10-02 22:00,3,39.58,39.68,39.58,39.63,248
,2013-10-02 22:30,3,39.6,39.61,39.55,39.61,86
,2013-10-02 23:00,3,39.61,39.64,39.61,39.61,27
,2013-10-02 23:30,3,39.61,39.67,39.61,39.63,20
,2013-10-03 00:00,3,39.63,39.64,39.55,39.55,69
,2013-10-03 00:30,3,39.54,39.54,39.43,39.46,257
,2013-10-03 01:00,3,39.46,39.5,39.45,39.45,248
,2013-10-03 01:30,3,39.45,39.5,39.45,39.49,143
,2013-10-03 02:00,3,39.49,39.56,39.48,39.51,161
,2013-10-03 02:30,3,39.5,39.75,39.5,39.73,794
,2013-10-03 03:00,3,39.72,39.85,39.6,39.82,892
,2013-10-03 03:30,3,39.83,39.86,39.75,39.78,701
,2013-10-03 04:00,3,39.78,39.79,39.68,39.7,610
,2013-10-03 04:30,3,39.7,39.74,39.68,39.73,202
,2013-10-03 05:00,3,39.73,39.74,39.68,39.7,582
,2013-10-03 05:30,3,39.7,39.74,39.67,39.73,491
,2013-10-03 06:00,3,39.72,39.77,39.68,39.68,206
,2013-10-03 06:30,3,39.69,39.76,39.69,39.7,412
,2013-10-03 07:00,3,39.69,39.7,39.63,39.7,287
,2013-10-03 07:30,3,39.68,39.73,39.67,39.71,380
,2013-10-03 08:30,3,39.64,39.72,39.51,39.65,6829
,2013-10-03 09:00,3,39.66,39.72,39.58,39.72,2312
,2013-10-03 09:30,3,39.71,39.9,39.7,39.87,3818
,2013-10-03 10:00,3,39.87,40.08,39.86,39.88,4031
,2013-10-03 10:30,3,39.89,40.02,39.89,40.02,2652
,2013-10-03 11:00,3,40.01,40.12,39.98,40.12,2961
,2013-10-03 11:30,3,40.12,40.24,40.05,40.17,3256
,2013-10-03 12:00,3,40.17,40.22,40.03,40.07,2485
,2013-10-03 12:30,3,40.08,40.12,40.05,40.08,1514
,2013-10-03 13:00,3,40.08,40.36,40.05,40.29,3970
,2013-10-03 19:00,4,40.26,40.26,40.14,40.19,175
,2013-10-03 19:30,4,40.22,40.23,40.15,40.18,35
,2013-10-03 20:00,4,40.16,40.18,40.07,40.09,176
,2013-10-03 20:30,4,40.1,40.12,40.06,40.11,135
,2013-10-03 21:00,4,40.09,40.1,40.08,40.09,45
,2013-10-03 21:30,4,40.09,40.12,40.05,40.07,175
,2013-10-03 22:00,4,40.07,40.11,40.07,40.1,19
,2013-10-03 22:30,4,40.08,40.13,40.08,40.13,30
,2013-10-03 23:00,4,40.13,40.13,40.12,40.13,16
,2013-10-03 23:30,4,40.13,40.13,40.12,40.12,3
,2013-10-04 00:00,4,40.11,40.11,40.05,40.06,41
,2013-10-04 00:30,4,40.07,40.11,40.06,40.06,26
,2013-10-04 01:00,4,40.05,40.09,40.04,40.06,41
,2013-10-04 01:30,4,40.06,40.12,40.06,40.08,91
,2013-10-04 02:00,4,40.08,40.09,40.08,40.08,50
,2013-10-04 02:30,4,40.08,40.15,40.04,40.04,232
,2013-10-04 03:00,4,40.04,40.05,40.01,40.01,180
,2013-10-04 03:30,4,40.02,40.05,40.01,40.04,69
,2013-10-04 04:00,4,40.04,40.05,40,40.03,159
,2013-10-04 04:30,4,40.03,40.04,40,40.03,119
,2013-10-04 05:00,4,40.04,40.13,40.04,40.09,414
,2013-10-04 05:30,4,40.09,40.12,40.08,40.09,81
,2013-10-04 06:00,4,40.09,40.11,40.08,40.11,114
,2013-10-04 06:30,4,40.1,40.1,40.02,40.03,240
,2013-10-04 07:00,4,40.03,40.07,40.02,40.04,147
,2013-10-04 07:30,4,40.04,40.08,40.04,40.08,165
,2013-10-04 08:30,4,40.12,40.12,39.9,40.06,3611
,2013-10-04 09:00,4,40.07,40.11,39.99,40.08,2093
,2013-10-04 09:30,4,40.08,40.24,40.04,40.23,2669
,2013-10-04 10:00,4,40.23,40.28,40.18,40.27,2543
,2013-10-04 10:30,4,40.27,40.43,40.22,40.4,3425
,2013-10-04 11:00,4,40.4,40.43,40.27,40.36,1607
,2013-10-04 11:30,4,40.35,40.42,40.3,40.41,1310
,2013-10-04 12:00,4,40.42,40.45,40.36,40.38,1533
,2013-10-04 12:30,4,40.38,40.39,40.15,40.18,2867
,2013-10-04 13:00,4,40.18,40.29,40.17,40.26,2473
,2013-10-06 19:00,7,40.25,40.4,40.12,40.4,462
,2013-10-06 19:30,7,40.4,40.49,40.17,40.17,529
,2013-10-06 20:00,7,40.19,40.24,40.17,40.18,89
,2013-10-06 20:30,7,40.18,40.18,40.18,40.18,9
,2013-10-06 21:00,7,40.17,40.18,40.13,40.13,52
,2013-10-06 21:30,7,40.13,40.15,40.09,40.1,130
,2013-10-06 22:00,7,40.1,40.15,40.1,40.15,69
,2013-10-06 22:30,7,40.13,40.13,40.11,40.11,14
,2013-10-06 23:00,7,40.12,40.14,40.12,40.14,8
,2013-10-06 23:30,7,40.14,40.15,40.1,40.1,42
,2013-10-07 00:00,7,40.1,40.12,40.07,40.08,185
,2013-10-07 00:30,7,40.09,40.09,40.06,40.07,47
,2013-10-07 01:00,7,40.08,40.09,40.06,40.07,30
,2013-10-07 01:30,7,40.07,40.11,40.07,40.11,109
,2013-10-07 02:00,7,40.11,40.12,40.08,40.09,83
,2013-10-07 02:30,7,40.1,40.37,40.08,40.28,943
,2013-10-07 03:00,7,40.28,40.33,40.21,40.22,266
,2013-10-07 03:30,7,40.22,40.23,40.12,40.15,189
,2013-10-07 04:00,7,40.14,40.16,40.06,40.16,268
,2013-10-07 04:30,7,40.16,40.16,40.06,40.16,399
,2013-10-07 05:00,7,40.16,40.18,40.14,40.17,143
,2013-10-07 05:30,7,40.17,40.2,40.08,40.09,170
,2013-10-07 06:00,7,40.1,40.18,40.08,40.16,176
,2013-10-07 06:30,7,40.15,40.18,40.12,40.15,132
,2013-10-07 07:00,7,40.14,40.21,40.13,40.18,143
,2013-10-07 07:30,7,40.18,40.21,40.09,40.09,303
,2013-10-07 08:30,7,40.08,40.12,40.05,40.06,1636
,2013-10-07 09:00,7,40.06,40.15,40.02,40.02,1856
,2013-10-07 09:30,7,40.02,40.09,39.93,39.94,4818
,2013-10-07 10:00,7,39.95,40.02,39.91,39.92,1699
,2013-10-07 10:30,7,39.91,39.92,39.82,39.85,3461
,2013-10-07 11:00,7,39.85,39.89,39.82,39.86,1831
,2013-10-07 11:30,7,39.85,39.96,39.85,39.89,942
,2013-10-07 12:00,7,39.88,40.08,39.87,40.02,2042
,2013-10-07 12:30,7,40.02,40.02,39.9,39.92,1401
,2013-10-07 13:00,7,39.92,39.98,39.88,39.89,3242
,2013-10-07 19:00,8,39.95,40.02,39.91,40.02,268
,2013-10-07 19:30,8,40.01,40.18,40.01,40.18,451
,2013-10-07 20:00,8,40.15,40.48,40.15,40.46,2681
,2013-10-07 20:30,8,40.46,40.47,40.34,40.35,497
,2013-10-07 21:00,8,40.35,40.44,40.27,40.4,682
,2013-10-07 21:30,8,40.4,40.45,40.39,40.4,279
,2013-10-07 22:00,8,40.4,40.41,40.29,40.31,958
,2013-10-07 22:30,8,40.29,40.3,40.28,40.3,39
,2013-10-07 23:00,8,40.3,40.32,40.3,40.32,256
,2013-10-07 23:30,8,40.31,40.31,40.3,40.3,27
,2013-10-08 00:00,8,40.31,40.32,40.31,40.31,72
,2013-10-08 00:30,8,40.31,40.37,40.31,40.37,633
,2013-10-08 01:00,8,40.36,40.39,40.35,40.38,299
,2013-10-08 01:30,8,40.38,40.38,40.3,40.34,203
,2013-10-08 02:00,8,40.34,40.35,40.3,40.3,289
,2013-10-08 02:30,8,40.3,40.3,40.23,40.25,138
,2013-10-08 03:00,8,40.25,40.26,40.22,40.22,324
,2013-10-08 03:30,8,40.23,40.24,40.16,40.18,195
,2013-10-08 04:00,8,40.17,40.24,40.16,40.21,314
,2013-10-08 04:30,8,40.21,40.25,40.17,40.19,486
,2013-10-08 05:00,8,40.17,40.32,40.16,40.25,548
,2013-10-08 05:30,8,40.25,40.25,40.19,40.21,146
,2013-10-08 06:00,8,40.2,40.21,40.17,40.19,68
,2013-10-08 06:30,8,40.2,40.22,40.19,40.22,83
,2013-10-08 07:00,8,40.21,40.22,40.17,40.18,291
,2013-10-08 07:30,8,40.17,40.2,40.15,40.16,353
,2013-10-08 08:30,8,40.17,40.36,40.15,40.35,2961
,2013-10-08 09:00,8,40.34,40.34,40.25,40.25,1618
,2013-10-08 09:30,8,40.25,40.27,40.12,40.21,4033
,2013-10-08 10:00,8,40.2,40.28,40.15,40.23,2765
,2013-10-08 10:30,8,40.23,40.28,40.15,40.24,1662
,2013-10-08 11:00,8,40.24,40.33,40.23,40.32,1560
,2013-10-08 11:30,8,40.32,40.45,40.28,40.45,2781
,2013-10-08 12:00,8,40.44,40.68,40.44,40.54,5328
,2013-10-08 12:30,8,40.54,40.58,40.47,40.51,1928
,2013-10-08 13:00,8,40.52,40.56,40.38,40.44,2953
,2013-10-08 19:00,9,40.45,40.61,40.41,40.49,606
,2013-10-08 19:30,9,40.5,40.5,40.37,40.38,310
,2013-10-08 20:00,9,40.38,40.47,40.35,40.42,650
,2013-10-08 20:30,9,40.41,40.5,40.41,40.49,283
,2013-10-08 21:00,9,40.49,40.49,40.48,40.48,82
,2013-10-08 21:30,9,40.49,40.56,40.49,40.55,152
,2013-10-08 22:00,9,40.55,40.56,40.54,40.56,54
,2013-10-08 22:30,9,40.54,40.58,40.54,40.57,73
,2013-10-08 23:00,9,40.57,40.58,40.56,40.57,21
,2013-10-08 23:30,9,40.56,40.59,40.56,40.58,37
,2013-10-09 00:00,9,40.58,40.58,40.44,40.45,242
,2013-10-09 00:30,9,40.44,40.53,40.43,40.48,130
,2013-10-09 01:00,9,40.48,40.53,40.47,40.48,64
,2013-10-09 01:30,9,40.46,40.49,40.41,40.46,199
,2013-10-09 02:00,9,40.45,40.5,40.42,40.42,91
,2013-10-09 02:30,9,40.44,40.44,40.42,40.42,22
,2013-10-09 03:00,9,40.42,40.5,40.42,40.48,46
,2013-10-09 03:30,9,40.48,40.59,40.45,40.52,563
,2013-10-09 04:00,9,40.53,40.54,40.45,40.48,245
,2013-10-09 04:30,9,40.48,40.54,40.43,40.48,410
,2013-10-09 05:00,9,40.46,40.51,40.45,40.51,212
,2013-10-09 05:30,9,40.51,40.65,40.5,40.63,716
,2013-10-09 06:00,9,40.63,40.7,40.59,40.6,631
,2013-10-09 06:30,9,40.6,40.62,40.56,40.6,278
,2013-10-09 07:00,9,40.61,40.62,40.49,40.5,288
,2013-10-09 07:30,9,40.51,40.53,40.48,40.48,161
,2013-10-09 08:30,9,40.53,40.62,40.45,40.5,3033
,2013-10-09 09:00,9,40.51,40.8,40.5,40.63,3641
,2013-10-09 09:30,9,40.63,40.7,40.57,40.68,2902
,2013-10-09 10:00,9,40.68,40.74,40.62,40.72,1626
,2013-10-09 10:30,9,40.72,40.8,40.68,40.72,1749
,2013-10-09 11:00,9,40.73,40.75,40.67,40.75,1407
,2013-10-09 11:30,9,40.75,40.85,40.7,40.73,1961
,2013-10-09 12:00,9,40.72,40.8,40.7,40.77,812
,2013-10-09 12:30,9,40.77,40.83,40.72,40.73,1113
,2013-10-09 13:00,9,40.73,40.76,40.62,40.66,2871
,2013-10-09 19:00,10,40.68,40.73,40.66,40.72,282
,2013-10-09 19:30,10,40.71,40.71,40.67,40.7,74
,2013-10-09 20:00,10,40.69,40.77,40.68,40.75,231
,2013-10-09 20:30,10,40.74,40.78,40.72,40.75,201
,2013-10-09 21:00,10,40.76,40.81,40.76,40.8,100
,2013-10-09 21:30,10,40.81,40.83,40.76,40.79,284
,2013-10-09 22:00,10,40.77,40.77,40.7,40.72,103
,2013-10-09 22:30,10,40.72,40.72,40.7,40.7,30
,2013-10-09 23:00,10,40.7,40.7,40.67,40.69,61
,2013-10-09 23:30,10,40.7,40.7,40.68,40.7,35
,2013-10-10 00:00,10,40.69,40.7,40.68,40.7,57
,2013-10-10 00:30,10,40.7,40.76,40.7,40.76,211
,2013-10-10 01:00,10,40.76,40.79,40.75,40.77,65
,2013-10-10 01:30,10,40.78,40.83,40.77,40.8,378
,2013-10-10 02:00,10,40.81,40.87,40.81,40.82,486
,2013-10-10 02:30,10,40.82,40.98,40.82,40.92,567
,2013-10-10 03:00,10,40.92,41.08,40.87,41.06,966
,2013-10-10 03:30,10,41.05,41.13,40.91,40.96,1042
,2013-10-10 04:00,10,40.97,41.14,40.97,40.98,593
,2013-10-10 04:30,10,40.97,41.18,40.97,41.08,716
,2013-10-10 05:00,10,41.08,41.09,40.99,41.04,518
,2013-10-10 05:30,10,41.05,41.06,40.98,40.98,214
,2013-10-10 06:00,10,40.98,41.2,40.98,41.13,694
,2013-10-10 06:30,10,41.13,41.17,41.1,41.11,325
,2013-10-10 07:00,10,41.1,41.1,40.97,40.98,361
,2013-10-10 07:30,10,40.98,41.01,40.97,40.97,225
,2013-10-10 08:30,10,41,41.2,40.87,41.08,3607
,2013-10-10 09:00,10,41.08,41.19,40.99,41.1,2576
,2013-10-10 09:30,10,41.11,41.19,41.01,41.02,3447
,2013-10-10 10:00,10,41.02,41.13,40.98,41.11,2699
,2013-10-10 10:30,10,41.11,41.15,41.03,41.12,1903
,2013-10-10 11:00,10,41.12,41.14,41.05,41.14,958
,2013-10-10 11:30,10,41.14,41.29,41.12,41.27,2490
,2013-10-10 12:00,10,41.27,41.27,41.21,41.26,777
,2013-10-10 12:30,10,41.27,41.34,41.16,41.22,2856
,2013-10-10 13:00,10,41.22,41.27,41.15,41.21,4697
,2013-10-10 19:00,11,41.15,41.19,41.09,41.13,927
,2013-10-10 19:30,11,41.13,41.14,41.11,41.14,294
,2013-10-10 20:00,11,41.13,41.23,41.12,41.21,268
,2013-10-10 20:30,11,41.21,41.21,41.11,41.12,255
,2013-10-10 21:00,11,41.12,41.13,41.08,41.1,85
,2013-10-10 21:30,11,41.1,41.1,40.96,40.97,711
,2013-10-10 22:00,11,40.98,41,40.94,40.97,133
,2013-10-10 22:30,11,40.97,40.97,40.94,40.95,116
,2013-10-10 23:00,11,40.95,40.96,40.94,40.94,21
,2013-10-10 23:30,11,40.94,40.95,40.94,40.94,76
,2013-10-11 00:00,11,40.94,40.95,40.93,40.95,27
,2013-10-11 00:30,11,40.94,40.96,40.92,40.95,101
,2013-10-11 01:00,11,40.95,40.95,40.85,40.86,326
,2013-10-11 01:30,11,40.87,40.89,40.86,40.86,375
,2013-10-11 02:00,11,40.86,40.9,40.77,40.79,622
,2013-10-11 02:30,11,40.78,40.81,40.67,40.76,1515
,2013-10-11 03:00,11,40.74,40.75,40.67,40.67,953
,2013-10-11 03:30,11,40.67,40.78,40.58,40.77,1464
,2013-10-11 04:00,11,40.77,40.8,40.75,40.75,280
,2013-10-11 04:30,11,40.76,40.79,40.75,40.76,163
,2013-10-11 05:00,11,40.75,40.79,40.75,40.77,302
,2013-10-11 05:30,11,40.77,40.77,40.72,40.73,161
,2013-10-11 06:00,11,40.71,40.73,40.68,40.68,405
,2013-10-11 06:30,11,40.67,40.7,40.65,40.68,281
,2013-10-11 07:00,11,40.68,40.87,40.68,40.86,1072
,2013-10-11 07:30,11,40.86,40.87,40.82,40.83,220
,2013-10-11 08:30,11,40.8,40.84,40.57,40.62,7077
,2013-10-11 09:00,11,40.63,40.68,40.46,40.57,3576
,2013-10-11 09:30,11,40.56,40.57,40.46,40.48,2870
,2013-10-11 10:00,11,40.47,40.53,40.46,40.52,2192
,2013-10-11 10:30,11,40.52,40.6,40.47,40.52,2063
,2013-10-11 11:00,11,40.52,40.57,40.41,40.48,2324
,2013-10-11 11:30,11,40.48,40.49,40.31,40.33,2422
,2013-10-11 12:00,11,40.34,40.37,40.12,40.22,3086
,2013-10-11 12:30,11,40.23,40.32,40.21,40.29,1513
,2013-10-11 13:00,11,40.29,40.36,40.23,40.34,2731
,2013-10-13 19:00,14,40.15,40.3,40.1,40.26,487
,2013-10-13 19:30,14,40.24,40.4,40.24,40.33,219
,2013-10-13 20:00,14,40.36,40.64,40.36,40.64,984
,2013-10-13 20:30,14,40.64,40.71,40.56,40.59,599
,2013-10-13 21:00,14,40.59,40.66,40.58,40.64,248
,2013-10-13 21:30,14,40.65,40.67,40.55,40.55,464
,2013-10-13 22:00,14,40.56,40.58,40.54,40.58,55
,2013-10-13 22:30,14,40.58,40.58,40.54,40.57,45
,2013-10-13 23:00,14,40.57,40.57,40.53,40.54,12
,2013-10-13 23:30,14,40.55,40.55,40.54,40.54,5
,2013-10-14 00:00,14,40.55,40.55,40.54,40.54,16
,2013-10-14 00:30,14,40.54,40.63,40.53,40.62,123
,2013-10-14 01:00,14,40.62,40.63,40.57,40.59,105
,2013-10-14 01:30,14,40.59,40.59,40.52,40.56,136
,2013-10-14 02:00,14,40.56,40.61,40.51,40.61,195
,2013-10-14 02:30,14,40.6,40.63,40.6,40.6,357
,2013-10-14 03:00,14,40.59,40.6,40.57,40.57,138
,2013-10-14 03:30,14,40.58,40.61,40.57,40.6,76
,2013-10-14 04:00,14,40.6,40.61,40.57,40.57,130
,2013-10-14 04:30,14,40.57,40.58,40.49,40.54,325
,2013-10-14 05:00,14,40.54,40.55,40.5,40.5,180
,2013-10-14 05:30,14,40.51,40.55,40.36,40.43,526
,2013-10-14 06:00,14,40.42,40.44,40.38,40.39,137
,2013-10-14 06:30,14,40.4,40.42,40.36,40.39,332
,2013-10-14 07:00,14,40.39,40.42,40.35,40.41,253
,2013-10-14 07:30,14,40.4,40.47,40.4,40.4,237
,2013-10-14 08:30,14,40.38,40.46,40.31,40.41,2300
,2013-10-14 09:00,14,40.4,40.46,40.33,40.36,1151
,2013-10-14 09:30,14,40.36,40.43,40.34,40.37,1796
,2013-10-14 10:00,14,40.37,40.4,40.28,40.35,1861
,2013-10-14 10:30,14,40.34,40.49,40.34,40.36,1491
,2013-10-14 11:00,14,40.36,40.45,40.28,40.44,1229
,2013-10-14 11:30,14,40.44,40.45,40.35,40.44,633
,2013-10-14 12:00,14,40.44,40.54,40.4,40.51,1157
,2013-10-14 12:30,14,40.5,40.59,40.47,40.56,1730
,2013-10-14 13:00,14,40.57,40.59,40.35,40.39,1898
,2013-10-14 19:00,15,40.37,40.48,40.37,40.44,163
,2013-10-14 19:30,15,40.44,40.45,40.44,40.45,37
,2013-10-14 20:00,15,40.45,40.65,40.43,40.61,652
,2013-10-14 20:30,15,40.61,40.64,40.54,40.54,208
,2013-10-14 21:00,15,40.54,40.62,40.53,40.58,207
,2013-10-14 21:30,15,40.58,40.62,40.56,40.62,116
,2013-10-14 22:00,15,40.6,40.6,40.54,40.6,99
,2013-10-14 22:30,15,40.62,40.62,40.6,40.6,159
,2013-10-14 23:00,15,40.6,40.63,40.6,40.6,85
,2013-10-14 23:30,15,40.6,40.64,40.6,40.63,47
,2013-10-15 00:00,15,40.62,40.63,40.6,40.61,138
,2013-10-15 00:30,15,40.6,40.61,40.54,40.6,301
,2013-10-15 01:00,15,40.59,40.61,40.53,40.58,205
,2013-10-15 01:30,15,40.58,40.61,40.49,40.59,326
,2013-10-15 02:00,15,40.58,40.64,40.55,40.61,1000
,2013-10-15 02:30,15,40.6,40.73,40.58,40.69,505
,2013-10-15 03:00,15,40.68,40.71,40.62,40.62,109
,2013-10-15 03:30,15,40.61,40.64,40.57,40.62,355
,2013-10-15 04:00,15,40.62,40.65,40.52,40.56,415
,2013-10-15 04:30,15,40.57,40.65,40.57,40.6,344
,2013-10-15 05:00,15,40.61,40.65,40.57,40.62,283
,2013-10-15 05:30,15,40.63,40.67,40.6,40.64,216
,2013-10-15 06:00,15,40.64,40.74,40.64,40.68,432
,2013-10-15 06:30,15,40.69,40.7,40.66,40.66,190
,2013-10-15 07:00,15,40.66,40.71,40.66,40.67,346
,2013-10-15 07:30,15,40.67,40.67,40.61,40.63,371
,2013-10-15 08:30,15,40.66,40.83,40.6,40.73,3067
,2013-10-15 09:00,15,40.74,40.85,40.73,40.79,1701
,2013-10-15 09:30,15,40.78,40.95,40.71,40.89,3309
,2013-10-15 10:00,15,40.89,40.96,40.79,40.9,2145
,2013-10-15 10:30,15,40.91,40.97,40.87,40.89,3281
,2013-10-15 11:00,15,40.89,40.93,40.67,40.74,3877
,2013-10-15 11:30,15,40.74,40.74,40.67,40.72,1024
,2013-10-15 12:00,15,40.71,40.74,40.61,40.67,1702
,2013-10-15 12:30,15,40.68,40.8,40.68,40.77,1772
,2013-10-15 13:00,15,40.77,40.78,40.61,40.61,2071
,2013-10-15 19:00,16,40.62,40.76,40.61,40.75,309
,2013-10-15 19:30,16,40.76,40.84,40.75,40.8,267
,2013-10-15 20:00,16,40.8,40.9,40.8,40.9,590
,2013-10-15 20:30,16,40.89,40.94,40.89,40.89,189
,2013-10-15 21:00,16,40.89,40.93,40.88,40.9,153
,2013-10-15 21:30,16,40.89,40.95,40.88,40.95,226
,2013-10-15 22:00,16,40.95,40.96,40.92,40.94,161
,2013-10-15 22:30,16,40.94,40.94,40.91,40.91,65
,2013-10-15 23:00,16,40.9,40.97,40.88,40.95,142
,2013-10-15 23:30,16,40.95,40.95,40.94,40.95,21
,2013-10-16 00:00,16,40.94,40.95,40.9,40.9,180
,2013-10-16 00:30,16,40.9,40.93,40.88,40.93,192
,2013-10-16 01:00,16,40.93,41,40.9,40.98,533
,2013-10-16 01:30,16,40.98,41.07,40.98,41.04,309
,2013-10-16 02:00,16,41.04,41.2,41,41.08,1031
,2013-10-16 02:30,16,41.08,41.16,41.07,41.11,594
,2013-10-16 03:00,16,41.11,41.11,41.03,41.04,141
,2013-10-16 03:30,16,41.05,41.15,41.05,41.13,369
,2013-10-16 04:00,16,41.12,41.22,41.07,41.2,469
,2013-10-16 04:30,16,41.2,41.23,41.13,41.13,456
,2013-10-16 05:00,16,41.14,41.14,41.1,41.14,98
,2013-10-16 05:30,16,41.12,41.14,41.02,41.06,510
,2013-10-16 06:00,16,41.06,41.09,41.06,41.09,92
,2013-10-16 06:30,16,41.07,41.09,41.03,41.07,141
,2013-10-16 07:00,16,41.05,41.05,40.98,41.04,211
,2013-10-16 07:30,16,41.03,41.05,40.98,41.01,230
,2013-10-16 08:30,16,41.02,41.17,41.01,41.12,3455
,2013-10-16 09:00,16,41.13,41.19,41.05,41.06,1479
,2013-10-16 09:30,16,41.07,41.19,41.03,41.18,2133
,2013-10-16 10:00,16,41.18,41.19,41.1,41.16,1913
,2013-10-16 10:30,16,41.17,41.29,41.15,41.23,3296
,2013-10-16 11:00,16,41.23,41.74,41.22,41.52,7573
,2013-10-16 11:30,16,41.52,41.65,41.46,41.5,2963
,2013-10-16 12:00,16,41.5,41.6,41.47,41.59,1292
,2013-10-16 12:30,16,41.6,41.63,41.35,41.37,3026
,2013-10-16 13:00,16,41.38,41.5,41.33,41.35,4286
,2013-10-16 19:00,17,41.32,41.46,41.32,41.38,519
,2013-10-16 19:30,17,41.39,41.41,41.32,41.38,256
,2013-10-16 20:00,17,41.38,41.51,41.36,41.44,759
,2013-10-16 20:30,17,41.45,41.6,41.4,41.59,261
,2013-10-16 21:00,17,41.58,41.81,41.58,41.75,1389
,2013-10-16 21:30,17,41.74,41.84,41.73,41.75,422
,2013-10-16 22:00,17,41.75,41.75,41.7,41.72,137
,2013-10-16 22:30,17,41.72,41.74,41.71,41.72,208
,2013-10-16 23:00,17,41.71,41.73,41.64,41.71,226
,2013-10-16 23:30,17,41.71,41.71,41.66,41.66,64
,2013-10-17 00:00,17,41.66,41.68,41.61,41.66,273
,2013-10-17 00:30,17,41.68,41.71,41.65,41.69,164
,2013-10-17 01:00,17,41.69,41.75,41.65,41.66,292
,2013-10-17 01:30,17,41.66,41.66,41.56,41.58,544
,2013-10-17 02:00,17,41.59,41.76,41.59,41.6,552
,2013-10-17 02:30,17,41.6,41.63,41.57,41.57,331
,2013-10-17 03:00,17,41.57,41.57,41.4,41.41,501
,2013-10-17 03:30,17,41.4,41.47,41.33,41.39,354
,2013-10-17 04:00,17,41.38,41.47,41.38,41.46,119
,2013-10-17 04:30,17,41.48,41.55,41.47,41.54,365
,2013-10-17 05:00,17,41.54,41.55,41.46,41.5,545
,2013-10-17 05:30,17,41.5,41.53,41.45,41.5,277
,2013-10-17 06:00,17,41.49,41.61,41.49,41.58,236
,2013-10-17 06:30,17,41.56,41.57,41.49,41.5,137
,2013-10-17 07:00,17,41.51,41.57,41.48,41.52,323
,2013-10-17 07:30,17,41.5,41.51,41.45,41.48,152
,2013-10-17 08:30,17,41.54,41.6,41.25,41.25,5907
,2013-10-17 09:00,17,41.25,41.33,41.13,41.18,2974
,2013-10-17 09:30,17,41.17,41.33,41.13,41.27,4242
,2013-10-17 10:00,17,41.27,41.33,41.21,41.26,2252
,2013-10-17 10:30,17,41.27,41.3,41.2,41.23,1288
,2013-10-17 11:00,17,41.22,41.26,41.06,41.07,3559
,2013-10-17 11:30,17,41.07,41.22,41.03,41.08,2376
,2013-10-17 12:00,17,41.09,41.21,41.07,41.16,1425
,2013-10-17 12:30,17,41.16,41.2,41.15,41.18,1424
,2013-10-17 13:00,17,41.17,41.22,41.07,41.1,2690
,2013-10-17 19:00,18,41.04,41.16,41.04,41.13,257
,2013-10-17 19:30,18,41.12,41.12,41.08,41.1,195
,2013-10-17 20:00,18,41.1,41.35,41.06,41.34,1313
,2013-10-17 20:30,18,41.34,41.34,41.21,41.25,649
,2013-10-17 21:00,18,41.25,41.32,41.23,41.29,411
,2013-10-17 21:30,18,41.3,41.33,41.26,41.31,244
,2013-10-17 22:00,18,41.31,41.37,41.3,41.35,150
,2013-10-17 22:30,18,41.35,41.36,41.34,41.36,70
,2013-10-17 23:00,18,41.35,41.37,41.35,41.35,25
,2013-10-17 23:30,18,41.35,41.36,41.34,41.34,12
,2013-10-18 00:00,18,41.33,41.34,41.32,41.33,46
,2013-10-18 00:30,18,41.34,41.42,41.32,41.42,319
,2013-10-18 01:00,18,41.41,41.41,41.32,41.35,229
,2013-10-18 01:30,18,41.36,41.43,41.36,41.41,393
,2013-10-18 02:00,18,41.41,41.42,41.34,41.34,437
,2013-10-18 02:30,18,41.34,41.34,41.27,41.27,238
,2013-10-18 03:00,18,41.28,41.35,41.28,41.33,337
,2013-10-18 03:30,18,41.33,41.43,41.33,41.41,275
,2013-10-18 04:00,18,41.42,41.43,41.41,41.43,226
,2013-10-18 04:30,18,41.43,41.44,41.41,41.43,169
,2013-10-18 05:00,18,41.44,41.46,41.43,41.44,532
,2013-10-18 05:30,18,41.43,41.45,41.37,41.39,368
,2013-10-18 06:00,18,41.4,41.43,41.37,41.41,145
,2013-10-18 06:30,18,41.41,41.45,41.38,41.42,467
,2013-10-18 07:00,18,41.42,41.52,41.4,41.46,798
,2013-10-18 07:30,18,41.46,41.49,41.41,41.41,148
,2013-10-18 08:30,18,41.43,41.46,41.33,41.39,2809
,2013-10-18 09:00,18,41.39,41.55,41.34,41.45,2594
,2013-10-18 09:30,18,41.46,41.67,41.43,41.45,4596
,2013-10-18 10:00,18,41.44,41.54,41.4,41.42,3272
,2013-10-18 10:30,18,41.43,41.62,41.41,41.61,1558
,2013-10-18 11:00,18,41.61,41.63,41.43,41.46,2047
,2013-10-18 11:30,18,41.46,41.47,41.4,41.43,1141
,2013-10-18 12:00,18,41.44,41.65,41.44,41.6,2046
,2013-10-18 12:30,18,41.61,41.73,41.57,41.7,2938
,2013-10-18 13:00,18,41.69,41.75,41.63,41.69,3002
,2013-10-20 19:00,21,41.71,42.09,41.67,41.84,1193
,2013-10-20 19:30,21,41.85,41.99,41.83,41.96,469
,2013-10-20 20:00,21,41.96,42.04,41.82,42.04,940
,2013-10-20 20:30,21,42.02,42.04,41.95,41.98,401
,2013-10-20 21:00,21,41.99,42,41.97,41.99,50
,2013-10-20 21:30,21,42,42,41.91,41.93,297
,2013-10-20 22:00,21,41.94,41.97,41.92,41.95,44
,2013-10-20 22:30,21,41.94,41.95,41.93,41.94,24
,2013-10-20 23:00,21,41.95,41.97,41.95,41.95,54
,2013-10-20 23:30,21,41.97,41.98,41.95,41.98,20
,2013-10-21 00:00,21,41.97,41.97,41.92,41.96,101
,2013-10-21 00:30,21,41.93,42.03,41.93,42.01,101
,2013-10-21 01:00,21,42,42.04,41.95,41.99,312
,2013-10-21 01:30,21,41.99,42.01,41.96,42,158
,2013-10-21 02:00,21,41.99,42,41.94,41.96,96
,2013-10-21 02:30,21,41.97,41.99,41.96,41.96,87
,2013-10-21 03:00,21,41.96,41.97,41.91,41.93,109
,2013-10-21 03:30,21,41.94,41.94,41.87,41.89,136
,2013-10-21 04:00,21,41.87,41.9,41.84,41.89,90
,2013-10-21 04:30,21,41.89,41.95,41.85,41.9,136
,2013-10-21 05:00,21,41.92,41.94,41.89,41.93,73
,2013-10-21 05:30,21,41.93,41.97,41.89,41.89,375
,2013-10-21 06:00,21,41.89,41.92,41.85,41.91,201
,2013-10-21 06:30,21,41.92,41.93,41.87,41.88,151
,2013-10-21 07:00,21,41.88,41.9,41.83,41.83,294
,2013-10-21 07:30,21,41.83,41.93,41.83,41.87,277
,2013-10-21 08:30,21,41.87,41.94,41.75,41.79,3525
,2013-10-21 09:00,21,41.8,41.84,41.68,41.78,1977
,2013-10-21 09:30,21,41.77,41.83,41.71,41.73,2074
,2013-10-21 10:00,21,41.74,41.76,41.62,41.64,2771
,2013-10-21 10:30,21,41.65,41.74,41.62,41.73,1403
,2013-10-21 11:00,21,41.73,41.83,41.73,41.74,1446
,2013-10-21 11:30,21,41.74,41.8,41.71,41.74,682
,2013-10-21 12:00,21,41.74,41.78,41.66,41.72,734
,2013-10-21 12:30,21,41.73,41.86,41.73,41.75,1528
,2013-10-21 13:00,21,41.75,41.78,41.6,41.66,2399
,2013-10-21 19:00,22,41.66,41.69,41.53,41.58,671
,2013-10-21 19:30,22,41.6,41.7,41.56,41.7,328
,2013-10-21 20:00,22,41.68,41.72,41.5,41.51,791
,2013-10-21 20:30,22,41.51,41.56,41.5,41.56,89
,2013-10-21 21:00,22,41.56,41.61,41.56,41.6,89
,2013-10-21 21:30,22,41.6,41.65,41.58,41.64,364
,2013-10-21 22:00,22,41.64,41.64,41.59,41.59,43
,2013-10-21 22:30,22,41.59,41.59,41.58,41.58,6
,2013-10-21 23:00,22,41.59,41.59,41.58,41.58,6
,2013-10-21 23:30,22,41.58,41.59,41.58,41.58,6
,2013-10-22 00:00,22,41.59,41.59,41.5,41.5,141
,2013-10-22 00:30,22,41.51,41.55,41.44,41.44,309
,2013-10-22 01:00,22,41.46,41.49,41.25,41.26,1415
,2013-10-22 01:30,22,41.26,41.3,41.22,41.3,242
,2013-10-22 02:00,22,41.29,41.4,41.29,41.35,285
,2013-10-22 02:30,22,41.34,41.36,41.29,41.34,293
,2013-10-22 03:00,22,41.32,41.33,41.2,41.21,662
,2013-10-22 03:30,22,41.21,41.26,41.2,41.24,218
,2013-10-22 04:00,22,41.24,41.28,41.2,41.25,543
,2013-10-22 04:30,22,41.26,41.39,41.25,41.39,624
,2013-10-22 05:00,22,41.38,41.52,41.37,41.5,1056
,2013-10-22 05:30,22,41.5,41.6,41.47,41.5,667
,2013-10-22 06:00,22,41.5,41.5,41.45,41.49,93
,2013-10-22 06:30,22,41.49,41.55,41.47,41.47,440
,2013-10-22 07:00,22,41.47,41.52,41.44,41.5,351
,2013-10-22 07:30,22,41.47,41.59,41.45,41.56,416
,2013-10-22 08:30,22,41.5,41.75,41.46,41.72,4136
,2013-10-22 09:00,22,41.71,41.77,41.59,41.68,1995
,2013-10-22 09:30,22,41.68,41.77,41.65,41.68,1559
,2013-10-22 10:00,22,41.68,41.77,41.55,41.56,2226
,2013-10-22 10:30,22,41.57,41.71,41.57,41.63,931
,2013-10-22 11:00,22,41.63,41.69,41.57,41.63,1122
,2013-10-22 11:30,22,41.64,41.7,41.62,41.66,745
,2013-10-22 12:00,22,41.66,41.8,41.63,41.78,1409
,2013-10-22 12:30,22,41.78,41.8,41.6,41.62,2546
,2013-10-22 13:00,22,41.61,41.67,41.47,41.64,3012
,2013-10-22 19:00,23,41.56,41.66,41.53,41.64,243
,2013-10-22 19:30,23,41.63,41.66,41.59,41.65,278
,2013-10-22 20:00,23,41.63,41.7,41.56,41.67,203
,2013-10-22 20:30,23,41.67,41.67,41.49,41.5,468
,2013-10-22 21:00,23,41.5,41.5,41.46,41.47,155
,2013-10-22 21:30,23,41.45,41.48,41.41,41.43,106
,2013-10-22 22:00,23,41.42,41.42,41.3,41.35,386
,2013-10-22 22:30,23,41.35,41.37,41.35,41.36,30
,2013-10-22 23:00,23,41.36,41.37,41.35,41.35,8
,2013-10-22 23:30,23,41.37,41.37,41.3,41.3,102
,2013-10-23 00:00,23,41.3,41.3,41.25,41.28,156
,2013-10-23 00:30,23,41.27,41.42,41.27,41.39,303
,2013-10-23 01:00,23,41.38,41.47,41.37,41.45,193
,2013-10-23 01:30,23,41.46,41.54,41.46,41.5,178
,2013-10-23 02:00,23,41.5,41.54,41.41,41.48,294
,2013-10-23 02:30,23,41.51,41.57,41.5,41.55,106
,2013-10-23 03:00,23,41.55,41.55,41.48,41.5,139
,2013-10-23 03:30,23,41.49,41.5,41.42,41.45,105
,2013-10-23 04:00,23,41.44,41.5,41.43,41.49,188
,2013-10-23 04:30,23,41.49,41.69,41.47,41.69,606
,2013-10-23 05:00,23,41.69,41.75,41.58,41.73,487
,2013-10-23 05:30,23,41.72,41.72,41.6,41.61,363
,2013-10-23 06:00,23,41.61,41.63,41.61,41.62,52
,2013-10-23 06:30,23,41.63,41.68,41.63,41.68,133
,2013-10-23 07:00,23,41.68,41.7,41.65,41.65,248
,2013-10-23 07:30,23,41.65,41.7,41.64,41.65,245
,2013-10-23 08:30,23,41.65,41.65,41.45,41.56,3709
,2013-10-23 09:00,23,41.56,41.59,41.49,41.51,1151
,2013-10-23 09:30,23,41.51,41.68,41.47,41.48,4328
,2013-10-23 10:00,23,41.47,41.53,41.46,41.47,2025
,2013-10-23 10:30,23,41.48,41.49,41.43,41.45,1538
,2013-10-23 11:00,23,41.46,41.46,41.37,41.38,1966
,2013-10-23 11:30,23,41.38,41.46,41.37,41.39,1077
,2013-10-23 12:00,23,41.39,41.46,41.37,41.43,1282
,2013-10-23 12:30,23,41.42,41.48,41.37,41.47,1478
,2013-10-23 13:00,23,41.47,41.6,41.42,41.42,1845
,2013-10-23 19:00,24,41.48,41.52,41.45,41.5,219
,2013-10-23 19:30,24,41.51,41.58,41.51,41.58,87
,2013-10-23 20:00,24,41.57,41.59,41.35,41.39,712
,2013-10-23 20:30,24,41.38,41.4,41.36,41.37,162
,2013-10-23 21:00,24,41.36,41.36,41.3,41.33,435
,2013-10-23 21:30,24,41.32,41.35,41.3,41.35,214
,2013-10-23 22:00,24,41.36,41.37,41.33,41.35,105
,2013-10-23 22:30,24,41.35,41.43,41.35,41.36,113
,2013-10-23 23:00,24,41.4,41.43,41.39,41.42,52
,2013-10-23 23:30,24,41.43,41.44,41.41,41.41,12
,2013-10-24 00:00,24,41.42,41.47,41.41,41.44,73
,2013-10-24 00:30,24,41.43,41.55,41.42,41.5,485
,2013-10-24 01:00,24,41.52,41.61,41.51,41.56,305
,2013-10-24 01:30,24,41.55,41.59,41.51,41.56,259
,2013-10-24 02:00,24,41.54,41.57,41.47,41.53,161
,2013-10-24 02:30,24,41.53,41.55,41.51,41.54,92
,2013-10-24 03:00,24,41.52,41.58,41.5,41.52,103
,2013-10-24 03:30,24,41.51,41.52,41.47,41.52,98
,2013-10-24 04:00,24,41.51,41.53,41.49,41.51,276
,2013-10-24 04:30,24,41.52,41.53,41.42,41.49,354
,2013-10-24 05:00,24,41.48,41.53,41.44,41.47,125
,2013-10-24 05:30,24,41.46,41.47,41.34,41.35,753
,2013-10-24 06:00,24,41.35,41.4,41.34,41.36,155
,2013-10-24 06:30,24,41.36,41.38,41.32,41.33,175
,2013-10-24 07:00,24,41.33,41.4,41.31,41.34,362
,2013-10-24 07:30,24,41.34,41.37,41.32,41.36,221
,2013-10-24 08:30,24,41.36,41.45,41.26,41.36,3299
,2013-10-24 09:00,24,41.36,41.53,41.31,41.45,2036
,2013-10-24 09:30,24,41.44,41.48,41.23,41.23,2599
,2013-10-24 10:00,24,41.24,41.37,41.14,41.37,4511
,2013-10-24 10:30,24,41.37,41.43,41.27,41.36,1444
,2013-10-24 11:00,24,41.36,41.42,41.26,41.33,1207
,2013-10-24 11:30,24,41.32,41.42,41.31,41.33,1138
,2013-10-24 12:00,24,41.33,41.35,41.29,41.35,559
,2013-10-24 12:30,24,41.35,41.35,41.18,41.22,1758
,2013-10-24 13:00,24,41.22,41.26,41.1,41.12,2836
,2013-10-24 19:00,25,41.17,41.23,41.11,41.12,311
,2013-10-24 19:30,25,41.1,41.1,41.05,41.08,413
,2013-10-24 20:00,25,41.09,41.22,41.09,41.19,546
,2013-10-24 20:30,25,41.19,41.24,41.14,41.22,335
,2013-10-24 21:00,25,41.21,41.33,41.19,41.27,254
,2013-10-24 21:30,25,41.29,41.38,41.29,41.37,384
,2013-10-24 22:00,25,41.36,41.36,41.32,41.34,141
,2013-10-24 22:30,25,41.32,41.33,41.28,41.28,108
,2013-10-24 23:00,25,41.28,41.32,41.28,41.3,15
,2013-10-24 23:30,25,41.29,41.3,41.28,41.29,26
,2013-10-25 00:00,25,41.31,41.31,41.29,41.3,20
,2013-10-25 00:30,25,41.29,41.36,41.28,41.34,328
,2013-10-25 01:00,25,41.32,41.36,41.28,41.3,415
,2013-10-25 01:30,25,41.29,41.29,41.11,41.16,601
,2013-10-25 02:00,25,41.17,41.28,41.14,41.27,218
,2013-10-25 02:30,25,41.27,41.27,41.17,41.24,178
,2013-10-25 03:00,25,41.23,41.3,41.16,41.17,230
,2013-10-25 03:30,25,41.16,41.2,41.12,41.19,340
,2013-10-25 04:00,25,41.18,41.23,41.16,41.23,139
,2013-10-25 04:30,25,41.23,41.26,41.22,41.22,202
,2013-10-25 05:00,25,41.22,41.24,41.09,41.09,452
,2013-10-25 05:30,25,41.08,41.1,41.06,41.07,217
,2013-10-25 06:00,25,41.07,41.16,41.07,41.14,234
,2013-10-25 06:30,25,41.14,41.14,41.1,41.11,57
,2013-10-25 07:00,25,41.11,41.12,41.04,41.1,345
,2013-10-25 07:30,25,41.09,41.15,41.08,41.15,578
,2013-10-25 08:30,25,41.12,41.14,40.92,40.97,2664
,2013-10-25 09:00,25,40.96,41.05,40.94,41.02,1792
,2013-10-25 09:30,25,41.02,41.05,40.93,40.97,1999
,2013-10-25 10:00,25,40.97,41.01,40.93,41,1231
,2013-10-25 10:30,25,41,41.04,40.96,41.02,1635
,2013-10-25 11:00,25,41.03,41.05,40.92,40.93,1024
,2013-10-25 11:30,25,40.92,40.95,40.86,40.88,1523
,2013-10-25 12:00,25,40.88,40.88,40.83,40.83,1449
,2013-10-25 12:30,25,40.83,40.86,40.78,40.82,1948
,2013-10-25 13:00,25,40.82,40.88,40.65,40.69,3237
,2013-10-27 19:00,28,40.73,40.91,40.73,40.79,411
,2013-10-27 19:30,28,40.79,40.88,40.78,40.88,130
,2013-10-27 20:00,28,40.87,40.93,40.84,40.86,378
,2013-10-27 20:30,28,40.85,40.85,40.73,40.78,597
,2013-10-27 21:00,28,40.78,40.83,40.77,40.82,194
,2013-10-27 21:30,28,40.84,40.91,40.83,40.89,175
,2013-10-27 22:00,28,40.89,40.98,40.88,40.93,338
,2013-10-27 22:30,28,40.91,40.91,40.86,40.86,38
,2013-10-27 23:00,28,40.87,40.87,40.81,40.84,129
,2013-10-27 23:30,28,40.84,40.85,40.79,40.85,63
,2013-10-28 00:00,28,40.84,40.85,40.81,40.85,21
,2013-10-28 00:30,28,40.84,40.9,40.83,40.84,241
,2013-10-28 01:00,28,40.86,40.87,40.82,40.83,127
,2013-10-28 01:30,28,40.84,40.85,40.79,40.83,118
,2013-10-28 02:00,28,40.82,40.94,40.8,40.93,403
,2013-10-28 02:30,28,40.92,40.95,40.9,40.95,250
,2013-10-28 03:00,28,40.95,41.21,40.95,41.03,2156
,2013-10-28 03:30,28,41.02,41.11,41.02,41.07,195
,2013-10-28 04:00,28,41.07,41.14,41.05,41.1,315
,2013-10-28 04:30,28,41.09,41.18,41.08,41.1,350
,2013-10-28 05:00,28,41.1,41.13,41.06,41.06,210
,2013-10-28 05:30,28,41.06,41.11,41.04,41.11,196
,2013-10-28 06:00,28,41.09,41.11,41.03,41.03,103
,2013-10-28 06:30,28,41.02,41.06,40.98,41.04,260
,2013-10-28 07:00,28,41.02,41.02,40.9,40.92,259
,2013-10-28 07:30,28,40.91,40.93,40.9,40.91,84
,2013-10-28 08:30,28,40.9,40.94,40.51,40.71,6232
,2013-10-28 09:00,28,40.7,40.85,40.7,40.82,1802
,2013-10-28 09:30,28,40.82,40.85,40.57,40.68,3409
,2013-10-28 10:00,28,40.67,40.73,40.59,40.68,2049
,2013-10-28 10:30,28,40.68,40.71,40.58,40.62,1018
,2013-10-28 11:00,28,40.61,40.62,40.52,40.54,1294
,2013-10-28 11:30,28,40.54,40.61,40.5,40.54,1561
,2013-10-28 12:00,28,40.54,40.62,40.5,40.6,1089
,2013-10-28 12:30,28,40.61,40.65,40.45,40.49,2456
,2013-10-28 13:00,28,40.48,40.49,40.31,40.35,3596
,2013-10-28 19:00,29,40.44,40.49,40.4,40.48,237
,2013-10-28 19:30,29,40.48,40.55,40.46,40.53,190
,2013-10-28 20:00,29,40.55,40.65,40.53,40.55,503
,2013-10-28 20:30,29,40.54,40.61,40.54,40.6,250
,2013-10-28 21:00,29,40.6,40.61,40.54,40.59,166
,2013-10-28 21:30,29,40.58,40.64,40.38,40.39,513
,2013-10-28 22:00,29,40.4,40.48,40.34,40.48,493
,2013-10-28 22:30,29,40.49,40.5,40.45,40.45,65
,2013-10-28 23:00,29,40.46,40.48,40.46,40.47,54
,2013-10-28 23:30,29,40.47,40.47,40.46,40.46,11
,2013-10-29 00:00,29,40.46,40.49,40.46,40.48,125
,2013-10-29 00:30,29,40.47,40.48,40.46,40.47,258
,2013-10-29 01:00,29,40.46,40.46,40.33,40.41,368
,2013-10-29 01:30,29,40.4,40.47,40.37,40.47,225
,2013-10-29 02:00,29,40.48,40.6,40.47,40.6,183
,2013-10-29 02:30,29,40.6,40.61,40.54,40.56,99
,2013-10-29 03:00,29,40.55,40.6,40.5,40.56,423
,2013-10-29 03:30,29,40.56,40.56,40.52,40.54,67
,2013-10-29 04:00,29,40.54,40.65,40.52,40.55,686
,2013-10-29 04:30,29,40.55,40.67,40.53,40.63,742
,2013-10-29 05:00,29,40.62,40.65,40.59,40.6,220
,2013-10-29 05:30,29,40.6,40.61,40.52,40.58,277
,2013-10-29 06:00,29,40.57,40.59,40.5,40.5,312
,2013-10-29 06:30,29,40.5,40.55,40.5,40.54,302
,2013-10-29 07:00,29,40.53,40.59,40.5,40.55,373
,2013-10-29 07:30,29,40.55,40.59,40.54,40.59,237
,2013-10-29 08:30,29,40.52,40.7,40.52,40.66,3394
,2013-10-29 09:00,29,40.67,40.75,40.64,40.72,1627
,2013-10-29 09:30,29,40.72,40.79,40.67,40.75,2115
,2013-10-29 10:00,29,40.75,40.77,40.67,40.67,1052
,2013-10-29 10:30,29,40.68,40.74,40.59,40.69,937
,2013-10-29 11:00,29,40.69,40.7,40.63,40.67,949
,2013-10-29 11:30,29,40.68,40.83,40.63,40.64,2573
,2013-10-29 12:00,29,40.63,40.75,40.62,40.72,1261
,2013-10-29 12:30,29,40.72,40.88,40.72,40.88,2282
,2013-10-29 13:00,29,40.87,41.1,40.8,41.02,3976
,2013-10-29 19:00,30,41.01,41.06,40.88,40.97,640
,2013-10-29 19:30,30,40.98,41.09,40.97,41.01,317
,2013-10-29 20:00,30,41.02,41.18,41.01,41.14,416
,2013-10-29 20:30,30,41.14,41.17,41.14,41.15,118
,2013-10-29 21:00,30,41.16,41.21,41.16,41.21,158
,2013-10-29 21:30,30,41.21,41.28,41.19,41.25,337
,2013-10-29 22:00,30,41.25,41.35,41.25,41.34,269
,2013-10-29 22:30,30,41.35,41.5,41.33,41.44,718
,2013-10-29 23:00,30,41.44,41.52,41.42,41.52,143
,2013-10-29 23:30,30,41.51,41.52,41.44,41.52,72
,2013-10-30 00:00,30,41.52,41.52,41.48,41.51,81
,2013-10-30 00:30,30,41.51,41.76,41.48,41.75,1289
,2013-10-30 01:00,30,41.76,41.8,41.54,41.56,1346
,2013-10-30 01:30,30,41.56,41.57,41.5,41.54,396
,2013-10-30 02:00,30,41.54,41.54,41.44,41.45,235
,2013-10-30 02:30,30,41.45,41.49,41.37,41.38,466
,2013-10-30 03:00,30,41.38,41.43,41.36,41.4,445
,2013-10-30 03:30,30,41.4,41.45,41.4,41.44,126
,2013-10-30 04:00,30,41.43,41.46,41.38,41.43,174
,2013-10-30 04:30,30,41.44,41.5,41.44,41.5,259
,2013-10-30 05:00,30,41.48,41.53,41.46,41.53,322
,2013-10-30 05:30,30,41.53,41.61,41.52,41.55,949
,2013-10-30 06:00,30,41.57,41.59,41.51,41.52,508
,2013-10-30 06:30,30,41.53,41.54,41.49,41.5,314
,2013-10-30 07:00,30,41.51,41.52,41.47,41.48,358
,2013-10-30 07:30,30,41.48,41.48,41.45,41.45,235
,2013-10-30 08:30,30,41.45,41.64,41.41,41.56,4256
,2013-10-30 09:00,30,41.56,41.57,41.43,41.48,3088
,2013-10-30 09:30,30,41.47,41.55,41.42,41.52,2532
,2013-10-30 10:00,30,41.53,41.65,41.52,41.64,2065
,2013-10-30 10:30,30,41.64,41.73,41.61,41.69,3146
,2013-10-30 11:00,30,41.7,41.74,41.65,41.72,2163
,2013-10-30 11:30,30,41.72,41.74,41.65,41.71,2233
,2013-10-30 12:00,30,41.72,41.95,41.7,41.84,4281
,2013-10-30 12:30,30,41.85,41.87,41.65,41.66,2518
,2013-10-30 13:00,30,41.67,41.7,41.53,41.53,3663
,2013-10-30 19:00,31,41.54,41.59,41.5,41.54,304
,2013-10-30 19:30,31,41.56,41.58,41.49,41.5,351
,2013-10-30 20:00,31,41.52,41.57,41.43,41.57,652
,2013-10-30 20:30,31,41.58,41.67,41.54,41.63,265
,2013-10-30 21:00,31,41.63,41.69,41.6,41.65,167
,2013-10-30 21:30,31,41.63,41.67,41.54,41.64,308
,2013-10-30 22:00,31,41.64,41.66,41.5,41.54,273
,2013-10-30 22:30,31,41.55,41.56,41.53,41.56,15
,2013-10-30 23:00,31,41.55,41.55,41.49,41.49,44
,2013-10-30 23:30,31,41.49,41.5,41.46,41.49,111
,2013-10-31 00:00,31,41.49,41.53,41.46,41.48,51
,2013-10-31 00:30,31,41.49,41.54,41.45,41.51,167
,2013-10-31 01:00,31,41.5,41.56,41.47,41.47,281
,2013-10-31 01:30,31,41.46,41.52,41.43,41.52,211
,2013-10-31 02:00,31,41.52,41.75,41.52,41.74,282
,2013-10-31 02:30,31,41.75,41.77,41.7,41.75,380
,2013-10-31 03:00,31,41.75,41.84,41.73,41.74,371
,2013-10-31 03:30,31,41.73,41.98,41.73,41.96,1272
,2013-10-31 04:00,31,41.95,42.12,41.92,42.01,1275
,2013-10-31 04:30,31,42.02,42.03,41.96,41.98,373
,2013-10-31 05:00,31,41.97,42.02,41.93,42.01,265
,2013-10-31 05:30,31,42.01,42.01,41.85,41.88,462
,2013-10-31 06:00,31,41.88,41.93,41.79,41.93,587
,2013-10-31 06:30,31,41.92,41.95,41.78,41.81,251
,2013-10-31 07:00,31,41.82,41.92,41.81,41.88,410
,2013-10-31 07:30,31,41.91,41.98,41.79,41.82,1176
,2013-10-31 08:30,31,41.85,42,41.74,41.79,5701
,2013-10-31 09:00,31,41.8,41.83,41.7,41.74,2218
,2013-10-31 09:30,31,41.74,41.78,41.61,41.7,3091
,2013-10-31 10:00,31,41.7,41.74,41.58,41.67,1863
,2013-10-31 10:30,31,41.66,41.75,41.66,41.73,1056
,2013-10-31 11:00,31,41.73,41.75,41.68,41.71,806
,2013-10-31 11:30,31,41.72,41.75,41.64,41.67,980
,2013-10-31 12:00,31,41.67,41.7,41.6,41.61,1690
,2013-10-31 12:30,31,41.62,41.63,41.38,41.43,3991
,2013-10-31 13:00,31,41.43,41.45,41.3,41.32,4056
,2013-10-31 19:00,1,41.38,41.49,41.35,41.37,468
,2013-10-31 19:30,1,41.37,41.44,41.36,41.41,149
,2013-10-31 20:00,1,41.43,41.55,41.43,41.55,407
,2013-10-31 20:30,1,41.54,41.62,41.54,41.58,388
,2013-10-31 21:00,1,41.59,41.6,41.52,41.52,164
,2013-10-31 21:30,1,41.52,41.57,41.49,41.52,174
,2013-10-31 22:00,1,41.51,41.55,41.48,41.49,99
,2013-10-31 22:30,1,41.5,41.56,41.49,41.54,51
,2013-10-31 23:00,1,41.53,41.54,41.53,41.53,17
,2013-10-31 23:30,1,41.53,41.53,41.53,41.53,5
,2013-11-01 00:00,1,41.53,41.53,41.5,41.51,43
,2013-11-01 00:30,1,41.5,41.53,41.49,41.5,107
,2013-11-01 01:00,1,41.51,41.58,41.49,41.57,236
,2013-11-01 01:30,1,41.57,41.79,41.57,41.77,1398
,2013-11-01 02:00,1,41.76,41.82,41.66,41.69,667
,2013-11-01 02:30,1,41.69,42,41.66,41.84,1562
,2013-11-01 03:00,1,41.85,41.92,41.75,41.76,542
,2013-11-01 03:30,1,41.76,41.8,41.74,41.78,364
,2013-11-01 04:00,1,41.78,41.81,41.75,41.75,166
,2013-11-01 04:30,1,41.76,41.8,41.74,41.79,214
,2013-11-01 05:00,1,41.77,41.77,41.7,41.7,230
,2013-11-01 05:30,1,41.72,41.75,41.69,41.73,193
,2013-11-01 06:00,1,41.73,41.75,41.7,41.74,248
,2013-11-01 06:30,1,41.75,41.82,41.72,41.74,634
,2013-11-01 07:00,1,41.75,41.77,41.65,41.68,944
,2013-11-01 07:30,1,41.68,41.68,41.64,41.64,421
,2013-11-01 08:30,1,41.62,41.82,41.58,41.73,3585
,2013-11-01 09:00,1,41.73,41.75,41.67,41.67,1325
,2013-11-01 09:30,1,41.67,41.8,41.63,41.65,2649
,2013-11-01 10:00,1,41.66,41.9,41.64,41.8,2496
,2013-11-01 10:30,1,41.81,41.9,41.75,41.78,2638
,2013-11-01 11:00,1,41.78,41.81,41.72,41.8,1025
,2013-11-01 11:30,1,41.8,41.8,41.62,41.63,2757
,2013-11-01 12:00,1,41.63,41.74,41.63,41.72,1108
,2013-11-01 12:30,1,41.72,41.75,41.62,41.62,1198
,2013-11-01 13:00,1,41.62,41.65,41.57,41.63,2929
,2013-11-03 19:00,4,41.57,41.83,41.51,41.71,1162
,2013-11-03 19:30,4,41.7,41.82,41.69,41.81,526
,2013-11-03 20:00,4,41.8,41.93,41.79,41.88,621
,2013-11-03 20:30,4,41.88,41.93,41.8,41.8,359
,2013-11-03 21:00,4,41.79,41.83,41.75,41.79,323
,2013-11-03 21:30,4,41.78,41.82,41.78,41.81,246
,2013-11-03 22:00,4,41.81,41.82,41.8,41.82,28
,2013-11-03 22:30,4,41.82,41.82,41.81,41.81,10
,2013-11-03 23:00,4,41.83,41.83,41.82,41.83,10
,2013-11-03 23:30,4,41.83,41.84,41.81,41.84,29
,2013-11-04 00:00,4,41.85,41.87,41.81,41.84,114
,2013-11-04 00:30,4,41.85,41.9,41.83,41.89,144
,2013-11-04 01:00,4,41.87,41.91,41.83,41.85,139
,2013-11-04 01:30,4,41.85,41.88,41.85,41.86,252
,2013-11-04 02:00,4,41.89,41.95,41.82,41.83,160
,2013-11-04 02:30,4,41.82,41.86,41.81,41.81,177
,2013-11-04 03:00,4,41.81,41.91,41.81,41.88,45
,2013-11-04 03:30,4,41.88,41.9,41.84,41.86,189
,2013-11-04 04:00,4,41.86,41.86,41.76,41.76,195
,2013-11-04 04:30,4,41.78,41.78,41.67,41.68,247
,2013-11-04 05:00,4,41.68,41.73,41.68,41.72,250
,2013-11-04 05:30,4,41.71,41.72,41.63,41.65,216
,2013-11-04 06:00,4,41.66,41.67,41.63,41.66,136
,2013-11-04 06:30,4,41.66,41.67,41.6,41.64,276
,2013-11-04 07:00,4,41.64,41.64,41.49,41.51,660
,2013-11-04 07:30,4,41.51,41.52,41.45,41.45,524
,2013-11-04 08:30,4,41.49,41.55,41.43,41.49,2221
,2013-11-04 09:00,4,41.49,41.56,41.45,41.46,1256
,2013-11-04 09:30,4,41.46,41.47,41.3,41.3,3403
,2013-11-04 10:00,4,41.3,41.31,41.15,41.18,3222
,2013-11-04 10:30,4,41.18,41.19,41.1,41.13,2003
,2013-11-04 11:00,4,41.12,41.14,41.01,41.01,2030
,2013-11-04 11:30,4,41.01,41.23,41.01,41.18,2233
,2013-11-04 12:00,4,41.19,41.3,41.18,41.29,1605
,2013-11-04 12:30,4,41.28,41.4,41.26,41.3,1868
,2013-11-04 13:00,4,41.3,41.34,41.2,41.34,2246
,2013-11-04 19:00,5,41.29,41.47,41.28,41.29,1048
,2013-11-04 19:30,5,41.29,41.42,41.27,41.38,276
,2013-11-04 20:00,5,41.37,41.45,41.36,41.44,187
,2013-11-04 20:30,5,41.44,41.45,41.38,41.45,169
,2013-11-04 21:00,5,41.46,41.49,41.43,41.45,311
,2013-11-04 21:30,5,41.45,41.49,41.43,41.47,72
,2013-11-04 22:00,5,41.47,41.47,41.44,41.45,21
,2013-11-04 22:30,5,41.44,41.45,41.43,41.43,15
,2013-11-04 23:00,5,41.44,41.45,41.43,41.44,6
,2013-11-04 23:30,5,41.45,41.45,41.37,41.44,515
,2013-11-05 00:00,5,41.44,41.47,41.4,41.45,169
,2013-11-05 00:30,5,41.45,41.46,41.42,41.42,172
,2013-11-05 01:00,5,41.42,41.44,41.38,41.38,204
,2013-11-05 01:30,5,41.39,41.41,41.38,41.41,43
,2013-11-05 02:00,5,41.4,41.4,41.35,41.36,157
,2013-11-05 02:30,5,41.36,41.39,41.34,41.37,171
,2013-11-05 03:00,5,41.36,41.37,41.34,41.36,121
,2013-11-05 03:30,5,41.36,41.36,41.26,41.26,364
,2013-11-05 04:00,5,41.25,41.36,41.24,41.33,234
,2013-11-05 04:30,5,41.33,41.55,41.33,41.54,1082
,2013-11-05 05:00,5,41.54,41.57,41.41,41.42,789
,2013-11-05 05:30,5,41.43,41.45,41.38,41.45,267
,2013-11-05 06:00,5,41.45,41.45,41.39,41.4,104
,2013-11-05 06:30,5,41.42,41.44,41.39,41.43,158
,2013-11-05 07:00,5,41.42,41.45,41.38,41.44,320
,2013-11-05 07:30,5,41.45,41.45,41.43,41.44,65
,2013-11-05 08:30,5,41.43,41.49,41.18,41.19,2873
,2013-11-05 09:00,5,41.18,41.26,41.15,41.24,1247
,2013-11-05 09:30,5,41.24,41.28,41.2,41.21,1116
,2013-11-05 10:00,5,41.2,41.27,41.15,41.21,897
,2013-11-05 10:30,5,41.2,41.21,41.07,41.08,1366
,2013-11-05 11:00,5,41.09,41.2,41.08,41.19,1672
,2013-11-05 11:30,5,41.19,41.2,41.13,41.18,566
,2013-11-05 12:00,5,41.18,41.25,41.15,41.18,2192
,2013-11-05 12:30,5,41.19,41.22,41.15,41.16,682
,2013-11-05 13:00,5,41.16,41.27,41.1,41.21,2499
,2013-11-05 19:00,6,41.17,41.34,41.17,41.19,389
,2013-11-05 19:30,6,41.18,41.22,41.15,41.2,106
,2013-11-05 20:00,6,41.2,41.24,41.19,41.23,94
,2013-11-05 20:30,6,41.24,41.26,41.12,41.12,316
,2013-11-05 21:00,6,41.13,41.16,41.08,41.09,169
,2013-11-05 21:30,6,41.1,41.11,41.09,41.09,22
,2013-11-05 22:00,6,41.1,41.11,41.1,41.11,41
,2013-11-05 22:30,6,41.11,41.14,41.11,41.14,14
,2013-11-05 23:00,6,41.12,41.13,41.1,41.13,26
,2013-11-05 23:30,6,41.13,41.27,41.1,41.23,419
,2013-11-06 00:00,6,41.24,41.25,41.1,41.19,485
,2013-11-06 00:30,6,41.19,41.25,41.16,41.19,122
,2013-11-06 01:00,6,41.19,41.23,41.19,41.21,141
,2013-11-06 01:30,6,41.21,41.23,41.21,41.21,16
,2013-11-06 02:00,6,41.22,41.3,41.22,41.24,163
,2013-11-06 02:30,6,41.26,41.29,41.21,41.28,163
,2013-11-06 03:00,6,41.29,41.35,41.23,41.25,595
,2013-11-06 03:30,6,41.25,41.34,41.2,41.2,473
,2013-11-06 04:00,6,41.2,41.26,41.13,41.15,247
,2013-11-06 04:30,6,41.14,41.18,41.1,41.17,213
,2013-11-06 05:00,6,41.17,41.2,41.14,41.19,210
,2013-11-06 05:30,6,41.19,41.23,41.19,41.23,115
,2013-11-06 06:00,6,41.23,41.23,41.14,41.14,138
,2013-11-06 06:30,6,41.14,41.19,41.1,41.17,266
,2013-11-06 07:00,6,41.15,41.15,41.12,41.13,59
,2013-11-06 07:30,6,41.13,41.29,41.13,41.26,136
,2013-11-06 08:30,6,41.26,41.37,41.11,41.36,2761
,2013-11-06 09:00,6,41.36,41.42,41.27,41.32,1359
,2013-11-06 09:30,6,41.32,41.35,41.27,41.28,714
,2013-11-06 10:00,6,41.28,41.3,41.16,41.19,1270
,2013-11-06 10:30,6,41.19,41.23,41.12,41.23,1533
,2013-11-06 11:00,6,41.24,41.3,41.23,41.27,827
,2013-11-06 11:30,6,41.26,41.28,41.21,41.22,338
,2013-11-06 12:00,6,41.21,41.27,41.16,41.17,675
,2013-11-06 12:30,6,41.17,41.25,41.14,41.15,1266
,2013-11-06 13:00,6,41.15,41.18,41.08,41.17,3034
,2013-11-06 19:00,7,41.15,41.18,41.08,41.09,632
,2013-11-06 19:30,7,41.09,41.13,41.08,41.13,118
,2013-11-06 20:00,7,41.11,41.12,41.09,41.11,86
,2013-11-06 20:30,7,41.11,41.2,41.09,41.19,83
,2013-11-06 21:00,7,41.19,41.19,41.11,41.18,106
,2013-11-06 21:30,7,41.18,41.19,41.15,41.15,57
,2013-11-06 22:00,7,41.15,41.15,41.12,41.14,111
,2013-11-06 22:30,7,41.14,41.15,41.12,41.13,61
,2013-11-06 23:00,7,41.14,41.15,41.13,41.14,43
,2013-11-06 23:30,7,41.14,41.14,41.11,41.12,20
,2013-11-07 00:00,7,41.13,41.14,41.1,41.14,110
,2013-11-07 00:30,7,41.14,41.14,41.1,41.11,79
,2013-11-07 01:00,7,41.1,41.2,41.1,41.14,197
,2013-11-07 01:30,7,41.16,41.17,41.11,41.12,171
,2013-11-07 02:00,7,41.12,41.12,41.09,41.1,84
,2013-11-07 02:30,7,41.1,41.1,41.08,41.09,92
,2013-11-07 03:00,7,41.09,41.1,41.04,41.05,537
,2013-11-07 03:30,7,41.04,41.13,41.03,41.1,294
,2013-11-07 04:00,7,41.1,41.12,41.05,41.06,259
,2013-11-07 04:30,7,41.06,41.12,41.03,41.08,622
,2013-11-07 05:00,7,41.08,41.08,41.03,41.03,210
,2013-11-07 05:30,7,41.04,41.05,41.03,41.03,163
,2013-11-07 06:00,7,41.03,41.04,41,41.02,501
,2013-11-07 06:30,7,41.02,41.02,40.88,40.9,846
,2013-11-07 07:00,7,40.89,40.9,40.86,40.87,473
,2013-11-07 07:30,7,40.88,40.98,40.87,40.96,560
,2013-11-07 08:30,7,40.94,40.94,40.59,40.67,7598
,2013-11-07 09:00,7,40.67,40.91,40.67,40.76,3225
,2013-11-07 09:30,7,40.76,40.81,40.41,40.46,5680
,2013-11-07 10:00,7,40.46,40.46,40.28,40.44,5719
,2013-11-07 10:30,7,40.44,40.45,40.3,40.41,2715
,2013-11-07 11:00,7,40.41,40.67,40.33,40.59,5938
,2013-11-07 11:30,7,40.6,40.83,40.58,40.81,3028
,2013-11-07 12:00,7,40.81,40.82,40.69,40.79,1523
,2013-11-07 12:30,7,40.79,40.82,40.72,40.72,1665
,2013-11-07 13:00,7,40.72,40.81,40.7,40.81,2190
,2013-11-07 19:00,8,40.74,40.79,40.66,40.75,572
,2013-11-07 19:30,8,40.75,40.77,40.75,40.77,74
,2013-11-07 20:00,8,40.77,40.79,40.72,40.76,87
,2013-11-07 20:30,8,40.75,40.75,40.66,40.68,123
,2013-11-07 21:00,8,40.66,40.67,40.64,40.64,101
,2013-11-07 21:30,8,40.64,40.64,40.56,40.6,127
,2013-11-07 22:00,8,40.58,40.59,40.58,40.58,5
,2013-11-07 22:30,8,40.58,40.58,40.55,40.56,19
,2013-11-07 23:00,8,40.56,40.56,40.53,40.54,72
,2013-11-07 23:30,8,40.55,40.6,40.52,40.59,111
,2013-11-08 00:00,8,40.61,40.64,40.58,40.61,170
,2013-11-08 00:30,8,40.6,40.64,40.55,40.62,400
,2013-11-08 01:00,8,40.62,40.7,40.61,40.65,233
,2013-11-08 01:30,8,40.65,40.65,40.52,40.56,118
,2013-11-08 02:00,8,40.56,40.57,40.43,40.51,464
,2013-11-08 02:30,8,40.51,40.51,40.45,40.48,132
,2013-11-08 03:00,8,40.48,40.56,40.47,40.52,153
,2013-11-08 03:30,8,40.52,40.52,40.45,40.45,317
,2013-11-08 04:00,8,40.45,40.46,40.39,40.44,553
,2013-11-08 04:30,8,40.43,40.49,40.41,40.42,280
,2013-11-08 05:00,8,40.42,40.42,40.25,40.32,1101
,2013-11-08 05:30,8,40.33,40.38,40.26,40.38,419
,2013-11-08 06:00,8,40.37,40.38,40.33,40.35,164
,2013-11-08 06:30,8,40.36,40.39,40.32,40.34,227
,2013-11-08 07:00,8,40.34,40.39,40.25,40.26,676
,2013-11-08 07:30,8,40.27,40.29,40.26,40.26,128
,2013-11-08 08:30,8,40.28,40.59,40.26,40.54,2543
,2013-11-08 09:00,8,40.55,40.59,40.39,40.41,1385
,2013-11-08 09:30,8,40.42,40.42,40.27,40.28,2330
,2013-11-08 10:00,8,40.29,40.29,40.07,40.11,4038
,2013-11-08 10:30,8,40.11,40.28,40.07,40.13,3146
,2013-11-08 11:00,8,40.19,40.65,40.08,40.27,7341
,2013-11-08 11:30,8,40.28,40.48,40.17,40.34,3220
,2013-11-08 12:00,8,40.33,40.45,40.25,40.3,2110
,2013-11-08 12:30,8,40.3,40.47,40.2,40.46,2904
,2013-11-08 13:00,8,40.47,40.5,40.11,40.13,3539
,2013-11-10 19:00,11,40.25,40.5,40.2,40.23,1396
,2013-11-10 19:30,11,40.22,40.22,40.15,40.22,299
,2013-11-10 20:00,11,40.2,40.28,40.2,40.24,130
,2013-11-10 20:30,11,40.24,40.26,40.19,40.26,173
,2013-11-10 21:00,11,40.27,40.38,40.27,40.34,203
,2013-11-10 21:30,11,40.32,40.35,40.3,40.35,75
,2013-11-10 22:00,11,40.33,40.35,40.33,40.34,21
,2013-11-10 22:30,11,40.35,40.35,40.34,40.34,4
,2013-11-10 23:00,11,40.33,40.33,40.32,40.32,13
,2013-11-10 23:30,11,40.32,40.33,40.3,40.3,110
,2013-11-11 00:00,11,40.31,40.36,40.3,40.36,203
,2013-11-11 00:30,11,40.37,40.38,40.27,40.27,272
,2013-11-11 01:00,11,40.28,40.28,40.24,40.27,115
,2013-11-11 01:30,11,40.26,40.28,40.26,40.27,72
,2013-11-11 02:00,11,40.28,40.46,40.28,40.44,457
,2013-11-11 02:30,11,40.44,40.44,40.33,40.35,109
,2013-11-11 03:00,11,40.36,40.47,40.35,40.39,374
,2013-11-11 03:30,11,40.4,40.42,40.34,40.34,128
,2013-11-11 04:00,11,40.33,40.41,40.29,40.41,119
,2013-11-11 04:30,11,40.4,40.41,40.37,40.38,121
,2013-11-11 05:00,11,40.37,40.42,40.33,40.39,205
,2013-11-11 05:30,11,40.4,40.45,40.39,40.4,196
,2013-11-11 06:00,11,40.4,40.4,40.28,40.29,143
,2013-11-11 06:30,11,40.29,40.32,40.23,40.25,175
,2013-11-11 07:00,11,40.24,40.28,40.19,40.2,150
,2013-11-11 07:30,11,40.19,40.26,40.19,40.25,81
,2013-11-11 08:30,11,40.27,40.28,40.13,40.25,1953
,2013-11-11 09:00,11,40.24,40.42,40.2,40.42,1336
,2013-11-11 09:30,11,40.42,40.45,40.32,40.42,2154
,2013-11-11 10:00,11,40.42,40.55,40.38,40.4,1523
,2013-11-11 10:30,11,40.4,40.54,40.38,40.52,1129
,2013-11-11 11:00,11,40.52,40.54,40.35,40.38,1124
,2013-11-11 11:30,11,40.37,40.49,40.32,40.37,814
,2013-11-11 12:00,11,40.36,40.51,40.3,40.5,1196
,2013-11-11 12:30,11,40.51,40.54,40.42,40.45,1184
,2013-11-11 13:00,11,40.45,40.48,40.38,40.48,1476
,2013-11-11 19:00,12,40.44,40.45,40.22,40.23,555
,2013-11-11 19:30,12,40.23,40.27,40.21,40.21,192
,2013-11-11 20:00,12,40.23,40.23,40.2,40.21,115
,2013-11-11 20:30,12,40.21,40.22,40.18,40.22,178
,2013-11-11 21:00,12,40.21,40.25,40.18,40.24,188
,2013-11-11 21:30,12,40.26,40.28,40.26,40.28,40
,2013-11-11 22:00,12,40.28,40.29,40.26,40.26,17
,2013-11-11 22:30,12,40.28,40.29,40.27,40.27,7
,2013-11-11 23:00,12,40.28,40.28,40.26,40.26,19
,2013-11-11 23:30,12,40.28,40.42,40.27,40.42,411
,2013-11-12 00:00,12,40.42,40.5,40.42,40.48,134
,2013-11-12 00:30,12,40.5,40.65,40.5,40.6,391
,2013-11-12 01:00,12,40.58,40.62,40.58,40.62,296
,2013-11-12 01:30,12,40.62,40.66,40.61,40.62,140
,2013-11-12 02:00,12,40.64,40.65,40.61,40.62,53
,2013-11-12 02:30,12,40.62,40.66,40.62,40.64,186
,2013-11-12 03:00,12,40.64,40.66,40.64,40.66,221
,2013-11-12 03:30,12,40.65,40.8,40.65,40.76,1145
,2013-11-12 04:00,12,40.77,41.04,40.77,40.96,2293
,2013-11-12 04:30,12,40.97,41.13,40.96,41.07,827
,2013-11-12 05:00,12,41.09,41.1,40.91,40.95,419
,2013-11-12 05:30,12,40.95,40.97,40.88,40.9,176
,2013-11-12 06:00,12,40.9,40.93,40.86,40.87,301
,2013-11-12 06:30,12,40.86,40.88,40.85,40.88,96
,2013-11-12 07:00,12,40.89,40.91,40.78,40.86,553
,2013-11-12 07:30,12,40.86,40.87,40.82,40.82,134
,2013-11-12 08:30,12,40.83,41.03,40.82,40.89,2666
,2013-11-12 09:00,12,40.89,40.98,40.87,40.91,913
,2013-11-12 09:30,12,40.91,41.11,40.87,41.06,4939
,2013-11-12 10:00,12,41.07,41.27,41.07,41.2,5423
,2013-11-12 10:30,12,41.2,41.2,40.99,41,2650
,2013-11-12 11:00,12,41,41,40.9,40.97,1508
,2013-11-12 11:30,12,40.95,40.95,40.82,40.88,1555
,2013-11-12 12:00,12,40.88,40.93,40.86,40.88,716
,2013-11-12 12:30,12,40.89,41.03,40.86,40.9,1438
,2013-11-12 13:00,12,40.9,40.9,40.71,40.76,2874
,2013-11-12 19:00,13,40.8,40.81,40.63,40.64,780
,2013-11-12 19:30,13,40.65,40.8,40.65,40.8,138
,2013-11-12 20:00,13,40.81,40.82,40.78,40.82,105
,2013-11-12 20:30,13,40.82,40.83,40.69,40.76,268
,2013-11-12 21:00,13,40.76,40.86,40.74,40.85,318
,2013-11-12 21:30,13,40.85,40.87,40.82,40.87,132
,2013-11-12 22:00,13,40.88,40.9,40.88,40.9,141
,2013-11-12 22:30,13,40.89,40.9,40.89,40.9,19
,2013-11-12 23:00,13,40.9,40.93,40.9,40.9,14
,2013-11-12 23:30,13,40.9,40.91,40.83,40.84,128
,2013-11-13 00:00,13,40.83,40.86,40.82,40.84,108
,2013-11-13 00:30,13,40.84,40.89,40.84,40.88,205
,2013-11-13 01:00,13,40.9,40.95,40.89,40.93,178
,2013-11-13 01:30,13,40.93,40.95,40.9,40.9,103
,2013-11-13 02:00,13,40.9,40.92,40.89,40.91,165
,2013-11-13 02:30,13,40.91,40.91,40.74,40.74,643
,2013-11-13 03:00,13,40.73,40.86,40.69,40.85,1074
,2013-11-13 03:30,13,40.85,40.88,40.82,40.84,204
,2013-11-13 04:00,13,40.84,40.88,40.82,40.87,276
,2013-11-13 04:30,13,40.88,40.95,40.87,40.92,338
,2013-11-13 05:00,13,40.92,40.99,40.92,40.98,267
,2013-11-13 05:30,13,40.98,41.04,40.97,40.99,384
,2013-11-13 06:00,13,40.99,41.01,40.94,40.96,241
,2013-11-13 06:30,13,40.97,41.02,40.96,40.99,188
,2013-11-13 07:00,13,40.99,40.99,40.88,40.88,346
,2013-11-13 07:30,13,40.88,40.89,40.82,40.85,445
,2013-11-13 08:30,13,40.84,40.94,40.74,40.91,2123
,2013-11-13 09:00,13,40.9,41.09,40.9,41.05,1954
,2013-11-13 09:30,13,41.05,41.08,40.88,40.91,1654
,2013-11-13 10:00,13,40.9,40.97,40.89,40.9,732
,2013-11-13 10:30,13,40.9,40.95,40.8,40.92,1530
,2013-11-13 11:00,13,40.92,40.98,40.82,40.84,1501
,2013-11-13 11:30,13,40.85,40.98,40.81,40.82,1362
,2013-11-13 12:00,13,40.81,40.87,40.79,40.85,580
,2013-11-13 12:30,13,40.86,40.92,40.84,40.87,959
,2013-11-13 13:00,13,40.87,41,40.86,40.96,2184
,2013-11-13 19:00,14,41.03,41.05,40.92,41.02,352
,2013-11-13 19:30,14,41.01,41.01,40.86,40.89,368
,2013-11-13 20:00,14,40.91,40.94,40.9,40.94,82
,2013-11-13 20:30,14,40.95,40.95,40.89,40.92,75
,2013-11-13 21:00,14,40.92,40.95,40.91,40.93,93
,2013-11-13 21:30,14,40.93,40.96,40.91,40.96,76
,2013-11-13 22:00,14,40.96,40.96,40.94,40.95,11
,2013-11-13 22:30,14,40.95,40.95,40.93,40.93,4
,2013-11-13 23:00,14,40.93,40.93,40.91,40.92,22
,2013-11-13 23:30,14,40.92,40.94,40.91,40.93,125
,2013-11-14 00:00,14,40.94,41.11,40.94,41.11,367
,2013-11-14 00:30,14,41.12,41.23,41.1,41.18,427
,2013-11-14 01:00,14,41.18,41.26,41.17,41.23,290
,2013-11-14 01:30,14,41.22,41.24,41.16,41.22,68
,2013-11-14 02:00,14,41.22,41.25,41.15,41.15,509
,2013-11-14 02:30,14,41.16,41.2,41.14,41.14,167
,2013-11-14 03:00,14,41.13,41.19,41.13,41.15,277
,2013-11-14 03:30,14,41.13,41.19,41.1,41.13,396
,2013-11-14 04:00,14,41.14,41.14,41.09,41.11,172
,2013-11-14 04:30,14,41.11,41.16,41.11,41.11,168
,2013-11-14 05:00,14,41.11,41.15,41.08,41.08,216
,2013-11-14 05:30,14,41.08,41.09,41.04,41.06,181
,2013-11-14 06:00,14,41.08,41.1,41.08,41.08,26
,2013-11-14 06:30,14,41.09,41.11,41.07,41.11,202
,2013-11-14 07:00,14,41.1,41.15,41.1,41.14,103
,2013-11-14 07:30,14,41.14,41.15,41.12,41.14,58
,2013-11-14 08:30,14,41.13,41.25,41.1,41.18,2098
,2013-11-14 09:00,14,41.19,41.47,41.19,41.34,4184
,2013-11-14 09:30,14,41.34,41.37,41.18,41.22,2289
,2013-11-14 10:00,14,41.23,41.25,41.1,41.11,1387
,2013-11-14 10:30,14,41.11,41.22,41.04,41.18,2383
,2013-11-14 11:00,14,41.17,41.2,41.11,41.16,1240
,2013-11-14 11:30,14,41.17,41.18,41.06,41.12,1623
,2013-11-14 12:00,14,41.13,41.16,41.1,41.11,1082
,2013-11-14 12:30,14,41.1,41.17,41.09,41.12,543
,2013-11-14 13:00,14,41.12,41.13,40.95,40.99,2235
,2013-11-14 19:00,15,41.01,41.08,40.97,41,557
,2013-11-14 19:30,15,41,41.1,41,41.09,144
,2013-11-14 20:00,15,41.08,41.13,41.08,41.12,125
,2013-11-14 20:30,15,41.1,41.12,41.09,41.1,120
,2013-11-14 21:00,15,41.11,41.2,41.1,41.15,247
,2013-11-14 21:30,15,41.14,41.21,41.1,41.21,211
,2013-11-14 22:00,15,41.2,41.21,41.15,41.15,59
,2013-11-14 22:30,15,41.16,41.17,41.14,41.15,47
,2013-11-14 23:00,15,41.14,41.15,41.12,41.14,33
,2013-11-14 23:30,15,41.14,41.26,41.14,41.22,360
,2013-11-15 00:00,15,41.21,41.21,41.11,41.11,116
,2013-11-15 00:30,15,41.1,41.11,41.03,41.03,255
,2013-11-15 01:00,15,41.03,41.09,41.03,41.08,60
,2013-11-15 01:30,15,41.08,41.1,41.05,41.05,49
,2013-11-15 02:00,15,41.05,41.18,41.05,41.18,216
,2013-11-15 02:30,15,41.18,41.19,41.15,41.15,174
,2013-11-15 03:00,15,41.16,41.32,41.15,41.31,691
,2013-11-15 03:30,15,41.3,41.3,41.22,41.22,137
,2013-11-15 04:00,15,41.22,41.22,41.18,41.21,61
,2013-11-15 04:30,15,41.2,41.2,41.15,41.16,153
,2013-11-15 05:00,15,41.17,41.22,41.17,41.18,100
,2013-11-15 05:30,15,41.18,41.21,41.15,41.19,123
,2013-11-15 06:00,15,41.19,41.2,41.19,41.2,39
,2013-11-15 06:30,15,41.2,41.22,41.19,41.19,79
,2013-11-15 07:00,15,41.19,41.21,41.18,41.19,152
,2013-11-15 07:30,15,41.18,41.19,41.1,41.15,502
,2013-11-15 08:30,15,41.1,41.31,41.02,41.08,2738
,2013-11-15 09:00,15,41.08,41.11,41,41.08,1207
,2013-11-15 09:30,15,41.09,41.13,41,41.1,1238
,2013-11-15 10:00,15,41.1,41.1,40.95,40.96,1870
,2013-11-15 10:30,15,40.96,40.96,40.77,40.79,2715
,2013-11-15 11:00,15,40.78,40.87,40.46,40.57,6904
,2013-11-15 11:30,15,40.58,40.79,40.46,40.78,2918
,2013-11-15 12:00,15,40.79,40.85,40.58,40.59,1813
,2013-11-15 12:30,15,40.59,40.66,40.55,40.62,1319
,2013-11-15 13:00,15,40.63,40.63,40.45,40.49,2454
,2013-11-17 19:00,18,40.53,40.75,40.51,40.66,729
,2013-11-17 19:30,18,40.67,40.69,40.57,40.57,134
,2013-11-17 20:00,18,40.56,40.59,40.56,40.56,39
,2013-11-17 20:30,18,40.6,40.61,40.55,40.56,138
,2013-11-17 21:00,18,40.56,40.59,40.56,40.57,53
,2013-11-17 21:30,18,40.56,40.58,40.55,40.55,18
,2013-11-17 22:00,18,40.58,40.58,40.54,40.54,53
,2013-11-17 22:30,18,40.55,40.56,40.54,40.56,14
,2013-11-17 23:00,18,40.54,40.54,40.51,40.52,97
,2013-11-17 23:30,18,40.51,40.59,40.5,40.55,186
,2013-11-18 00:00,18,40.55,40.57,40.52,40.56,161
,2013-11-18 00:30,18,40.56,40.58,40.49,40.49,169
,2013-11-18 01:00,18,40.48,40.48,40.37,40.39,255
,2013-11-18 01:30,18,40.38,40.44,40.38,40.44,138
,2013-11-18 02:00,18,40.43,40.46,40.38,40.45,174
,2013-11-18 02:30,18,40.45,40.55,40.44,40.51,363
,2013-11-18 03:00,18,40.51,40.59,40.51,40.58,372
,2013-11-18 03:30,18,40.56,40.62,40.52,40.52,151
,2013-11-18 04:00,18,40.52,40.56,40.46,40.55,210
,2013-11-18 04:30,18,40.55,40.56,40.44,40.44,258
,2013-11-18 05:00,18,40.43,40.43,40.4,40.41,198
,2013-11-18 05:30,18,40.42,40.47,40.41,40.47,91
,2013-11-18 06:00,18,40.47,40.48,40.44,40.44,125
,2013-11-18 06:30,18,40.44,40.45,40.39,40.39,291
,2013-11-18 07:00,18,40.4,40.4,40.34,40.36,413
,2013-11-18 07:30,18,40.36,40.39,40.31,40.35,229
,2013-11-18 08:30,18,40.38,40.43,40.06,40.15,4672
,2013-11-18 09:00,18,40.13,40.16,40.01,40.04,1613
,2013-11-18 09:30,18,40.05,40.19,39.95,40.15,3534
,2013-11-18 10:00,18,40.13,40.29,40.11,40.2,1499
,2013-11-18 10:30,18,40.2,40.27,40.13,40.24,1077
,2013-11-18 11:00,18,40.22,40.32,40.17,40.17,979
,2013-11-18 11:30,18,40.16,40.19,40.05,40.14,594
,2013-11-18 12:00,18,40.14,40.2,40.12,40.12,269
,2013-11-18 12:30,18,40.11,40.12,40.05,40.06,786
,2013-11-18 13:00,18,40.07,40.18,40.02,40.12,1836
,2013-11-18 19:00,19,40.21,40.25,40.17,40.18,570
,2013-11-18 19:30,19,40.17,40.22,40.17,40.22,41
,2013-11-18 20:00,19,40.22,40.24,40.13,40.18,179
,2013-11-18 20:30,19,40.17,40.3,40.17,40.29,192
,2013-11-18 21:00,19,40.28,40.31,40.19,40.24,290
,2013-11-18 21:30,19,40.26,40.27,40.21,40.22,23
,2013-11-18 22:00,19,40.22,40.22,40.22,40.22,2
,2013-11-18 22:30,19,40.25,40.25,40.22,40.22,2
,2013-11-18 23:00,19,40.21,40.23,40.17,40.17,22
,2013-11-18 23:30,19,40.18,40.2,40.11,40.13,91
,2013-11-19 00:00,19,40.14,40.25,40.14,40.21,158
,2013-11-19 00:30,19,40.17,40.17,40.11,40.14,96
,2013-11-19 01:00,19,40.13,40.19,40.13,40.13,98
,2013-11-19 01:30,19,40.13,40.13,40.11,40.11,14
,2013-11-19 02:00,19,40.12,40.15,40.03,40.07,152
,2013-11-19 02:30,19,40.04,40.1,40.04,40.1,53
,2013-11-19 03:00,19,40.1,40.12,40.08,40.1,50
,2013-11-19 03:30,19,40.11,40.12,40.04,40.04,153
,2013-11-19 04:00,19,40.06,40.1,40.05,40.07,220
,2013-11-19 04:30,19,40.1,40.1,40.07,40.07,27
,2013-11-19 05:00,19,40.07,40.07,40.05,40.06,80
,2013-11-19 05:30,19,40.07,40.09,40.04,40.04,87
,2013-11-19 06:00,19,40.07,40.11,40.05,40.05,110
,2013-11-19 06:30,19,40.05,40.06,40.01,40.01,174
,2013-11-19 07:00,19,40.01,40.02,39.95,40,481
,2013-11-19 07:30,19,40,40,39.97,39.99,90
,2013-11-19 08:30,19,40.02,40.16,39.97,40.11,1078
,2013-11-19 09:00,19,40.11,40.17,40.07,40.07,894
,2013-11-19 09:30,19,40.07,40.13,39.98,39.98,1236
,2013-11-19 10:00,19,39.97,40.04,39.95,39.97,1042
,2013-11-19 10:30,19,39.97,39.97,39.85,39.86,2087
,2013-11-19 11:00,19,39.85,39.94,39.81,39.9,1283
,2013-11-19 11:30,19,39.91,39.98,39.86,39.9,690
,2013-11-19 12:00,19,39.92,40.02,39.89,39.96,670
,2013-11-19 12:30,19,39.96,39.98,39.93,39.94,555
,2013-11-19 13:00,19,39.95,40.02,39.9,40,1064
,2013-11-19 19:00,20,40.08,40.1,40,40.07,154
,2013-11-19 19:30,20,40.04,40.15,40.04,40.09,53
,2013-11-19 20:00,20,40.1,40.14,40.1,40.12,55
,2013-11-19 20:30,20,40.13,40.13,40.05,40.05,89
,2013-11-19 21:00,20,40.07,40.08,40.02,40.04,31
,2013-11-19 21:30,20,40.05,40.07,40.05,40.07,3
,2013-11-19 22:00,20,40.09,40.11,40.08,40.08,18
,2013-11-19 22:30,20,40.09,40.11,40.09,40.11,2
,2013-11-19 23:00,20,40.14,40.14,40.14,40.14,3
,2013-11-19 23:30,20,40.13,40.15,40.08,40.14,57
,2013-11-20 00:00,20,40.16,40.26,40.14,40.25,459
,2013-11-20 00:30,20,40.25,40.29,40.23,40.26,124
,2013-11-20 01:00,20,40.25,40.26,40.2,40.24,72
,2013-11-20 01:30,20,40.22,40.3,40.22,40.3,38
,2013-11-20 02:00,20,40.3,40.31,40.24,40.25,42
,2013-11-20 02:30,20,40.25,40.31,40.22,40.26,135
,2013-11-20 03:00,20,40.26,40.31,40.26,40.26,121
,2013-11-20 03:30,20,40.26,40.28,40.12,40.15,217
,2013-11-20 04:00,20,40.14,40.25,40.12,40.24,80
,2013-11-20 04:30,20,40.22,40.22,40.16,40.21,114
,2013-11-20 05:00,20,40.2,40.24,40.2,40.21,59
,2013-11-20 05:30,20,40.22,40.22,40.2,40.22,53
,2013-11-20 06:00,20,40.23,40.25,40.22,40.25,28
,2013-11-20 06:30,20,40.25,40.3,40.25,40.28,56
,2013-11-20 07:00,20,40.29,40.42,40.29,40.3,475
,2013-11-20 07:30,20,40.28,40.3,40.27,40.3,61
,2013-11-20 08:30,20,40.28,40.34,40.21,40.28,1095
,2013-11-20 09:00,20,40.27,40.32,40.17,40.27,824
,2013-11-20 09:30,20,40.27,40.27,40.12,40.19,1036
,2013-11-20 10:00,20,40.19,40.32,40.16,40.22,1231
,2013-11-20 10:30,20,40.24,40.27,40.16,40.17,397
,2013-11-20 11:00,20,40.18,40.3,40.18,40.27,543
,2013-11-20 11:30,20,40.29,40.3,40.18,40.28,435
,2013-11-20 12:00,20,40.29,40.31,40.17,40.23,708
,2013-11-20 12:30,20,40.24,40.28,40.18,40.24,491
,2013-11-20 13:00,20,40.24,40.36,40.23,40.35,1553
,2013-11-20 19:00,21,40.33,40.43,40.27,40.4,376
,2013-11-20 19:30,21,40.35,40.47,40.33,40.44,157
,2013-11-20 20:00,21,40.44,40.5,40.44,40.44,157
,2013-11-20 20:30,21,40.48,40.56,40.46,40.54,230
,2013-11-20 21:00,21,40.55,40.69,40.55,40.63,260
,2013-11-20 21:30,21,40.62,40.65,40.6,40.65,31
,2013-11-20 22:00,21,40.65,40.66,40.62,40.62,32
,2013-11-20 22:30,21,40.63,40.63,40.53,40.55,89
,2013-11-20 23:00,21,40.58,40.59,40.56,40.59,10
,2013-11-20 23:30,21,40.6,40.7,40.6,40.7,233
,2013-11-21 00:00,21,40.7,40.7,40.64,40.64,240
,2013-11-21 00:30,21,40.63,40.77,40.63,40.77,349
,2013-11-21 01:00,21,40.77,40.8,40.67,40.7,287
,2013-11-21 01:30,21,40.68,40.75,40.66,40.67,117
,2013-11-21 02:00,21,40.68,40.81,40.68,40.75,585
,2013-11-21 02:30,21,40.75,40.75,40.71,40.73,45
,2013-11-21 03:00,21,40.72,40.73,40.7,40.72,33
,2013-11-21 03:30,21,40.73,40.73,40.67,40.68,66
,2013-11-21 04:00,21,40.69,40.74,40.69,40.69,64
,2013-11-21 04:30,21,40.67,40.67,40.61,40.66,29
,2013-11-21 05:00,21,40.67,40.9,40.67,40.9,363
,2013-11-21 05:30,21,40.89,40.89,40.77,40.85,537
,2013-11-21 06:00,21,40.85,40.9,40.84,40.86,168
,2013-11-21 06:30,21,40.86,40.94,40.86,40.93,234
,2013-11-21 07:00,21,40.92,40.95,40.85,40.85,336
,2013-11-21 07:30,21,40.86,40.92,40.86,40.88,234
,2013-11-21 08:30,21,40.9,41.24,40.9,41.03,3671
,2013-11-21 09:00,21,41.05,41.15,40.97,41.13,1538
,2013-11-21 09:30,21,41.13,41.5,41.12,41.48,3101
,2013-11-21 10:00,21,41.49,41.81,41.48,41.52,5328
,2013-11-21 10:30,21,41.51,41.58,41.41,41.41,897
,2013-11-21 11:00,21,41.41,41.63,41.4,41.43,945
,2013-11-21 11:30,21,41.44,41.53,41.43,41.51,465
,2013-11-21 12:00,21,41.51,41.64,41.48,41.64,420
,2013-11-21 12:30,21,41.64,41.68,41.55,41.59,1163
,2013-11-21 13:00,21,41.58,41.66,41.46,41.54,2371
,2013-11-21 19:00,22,41.49,41.57,41.39,41.51,489
,2013-11-21 19:30,22,41.5,41.62,41.49,41.55,91
,2013-11-21 20:00,22,41.54,41.55,41.5,41.53,22
,2013-11-21 20:30,22,41.51,41.51,41.3,41.3,147
,2013-11-21 21:00,22,41.36,41.43,41.35,41.38,51
,2013-11-21 21:30,22,41.4,41.45,41.4,41.45,37
,2013-11-21 22:00,22,41.45,41.48,41.45,41.45,48
,2013-11-21 22:30,22,41.45,41.47,41.45,41.45,15
,2013-11-21 23:00,22,41.46,41.47,41.45,41.45,31
,2013-11-21 23:30,22,41.45,41.47,41.34,41.37,117
,2013-11-22 00:00,22,41.35,41.41,41.35,41.41,39
,2013-11-22 00:30,22,41.4,41.41,41.32,41.33,92
,2013-11-22 01:00,22,41.34,41.35,41.31,41.34,131
,2013-11-22 01:30,22,41.34,41.34,41.33,41.33,11
,2013-11-22 02:00,22,41.32,41.33,41.27,41.33,222
,2013-11-22 02:30,22,41.32,41.36,41.25,41.25,271
,2013-11-22 03:00,22,41.26,41.37,41.26,41.36,88
,2013-11-22 03:30,22,41.35,41.45,41.35,41.43,59
,2013-11-22 04:00,22,41.43,41.43,41.33,41.35,122
,2013-11-22 04:30,22,41.37,41.44,41.33,41.43,131
,2013-11-22 05:00,22,41.44,41.44,41.21,41.27,236
,2013-11-22 05:30,22,41.26,41.4,41.26,41.3,70
,2013-11-22 06:00,22,41.31,41.37,41.31,41.31,56
,2013-11-22 06:30,22,41.31,41.42,41.31,41.38,168
,2013-11-22 07:00,22,41.34,41.44,41.32,41.39,275
,2013-11-22 07:30,22,41.42,41.43,41.41,41.42,146
,2013-11-22 08:30,22,41.41,41.49,41.31,41.36,1386
,2013-11-22 09:00,22,41.35,41.38,41.27,41.27,648
,2013-11-22 09:30,22,41.28,41.34,41.05,41.16,1368
,2013-11-22 10:00,22,41.15,41.26,41.14,41.26,1264
,2013-11-22 10:30,22,41.26,41.33,41.23,41.25,539
,2013-11-22 11:00,22,41.24,41.31,41.24,41.24,611
,2013-11-22 11:30,22,41.24,41.3,41.21,41.29,269
,2013-11-22 12:00,22,41.29,41.34,41.19,41.21,588
,2013-11-22 12:30,22,41.2,41.32,41.17,41.31,537
,2013-11-22 13:00,22,41.32,41.45,41.04,41.08,3952
,2013-11-24 19:00,25,41.25,41.25,41.01,41.14,170
,2013-11-24 19:30,25,41.13,41.17,41.12,41.17,55
,2013-11-24 20:00,25,41.18,41.28,41.17,41.23,69
,2013-11-24 20:30,25,41.26,41.26,41.19,41.19,21
,2013-11-24 21:00,25,41.22,41.24,41.15,41.16,22
,2013-11-24 21:30,25,41.16,41.18,41.14,41.18,21
,2013-11-24 22:00,25,41.16,41.29,41.16,41.26,23
,2013-11-24 22:30,25,41.27,41.29,41.25,41.25,5
,2013-11-24 23:00,25,41.25,41.28,41.23,41.23,18
,2013-11-24 23:30,25,41.24,41.26,41.2,41.22,27
,2013-11-25 00:00,25,41.21,41.22,41.19,41.19,22
,2013-11-25 00:30,25,41.17,41.18,41.06,41.14,52
,2013-11-25 01:00,25,41.17,41.25,41.16,41.24,33
,2013-11-25 01:30,25,41.24,41.28,41.2,41.22,145
,2013-11-25 02:00,25,41.23,41.27,41.18,41.2,40
,2013-11-25 02:30,25,41.18,41.18,41.14,41.14,29
,2013-11-25 03:00,25,41.14,41.14,40.99,41.05,132
,2013-11-25 03:30,25,41.01,41.08,41,41.08,37
,2013-11-25 04:00,25,41.02,41.02,40.97,40.97,27
,2013-11-25 04:30,25,41.11,41.15,41.08,41.08,21
,2013-11-25 05:00,25,41.07,41.2,41.05,41.05,82
,2013-11-25 05:30,25,41.09,41.09,41.09,41.09,4
,2013-11-25 06:00,25,41.14,41.14,41.06,41.06,3
,2013-11-25 06:30,25,41.06,41.07,41.04,41.07,21
,2013-11-25 07:00,25,41.06,41.09,41.06,41.09,21
,2013-11-25 07:30,25,41.07,41.13,41.07,41.13,37
,2013-11-25 08:30,25,41.15,41.2,41.08,41.13,394
,2013-11-25 09:00,25,41.14,41.14,41.02,41.11,706
,2013-11-25 09:30,25,41.1,41.17,40.97,41,1162
,2013-11-25 10:00,25,40.98,41.11,40.97,40.98,909
,2013-11-25 10:30,25,40.99,40.99,40.86,40.92,1051
,2013-11-25 11:00,25,40.89,41.11,40.89,41.07,705
,2013-11-25 11:30,25,41.08,41.13,41.01,41.02,299
,2013-11-25 12:00,25,41.04,41.07,40.89,40.91,478
,2013-11-25 12:30,25,40.92,40.93,40.51,40.73,1967
,2013-11-25 13:00,25,40.73,40.81,40.61,40.62,1122
,2013-11-25 19:00,26,40.66,40.79,40.66,40.74,286
,2013-11-25 19:30,26,40.74,40.78,40.72,40.76,38
,2013-11-25 20:00,26,40.77,40.77,40.75,40.76,29
,2013-11-25 20:30,26,40.74,40.77,40.6,40.6,68
,2013-11-25 21:00,26,40.64,40.65,40.6,40.65,22
,2013-11-25 21:30,26,40.63,40.63,40.6,40.6,10
,2013-11-25 22:00,26,40.61,40.61,40.59,40.59,7
,2013-11-25 22:30,26,40.59,40.67,40.59,40.67,6
,2013-11-25 23:00,26,40.67,40.67,40.65,40.65,9
,2013-11-25 23:30,26,40.65,40.66,40.65,40.65,3
,2013-11-26 00:00,26,40.65,40.67,40.57,40.61,51
,2013-11-26 00:30,26,40.6,40.6,40.52,40.52,106
,2013-11-26 01:00,26,40.51,40.6,40.49,40.6,274
,2013-11-26 01:30,26,40.59,40.61,40.55,40.6,232
,2013-11-26 02:00,26,40.64,40.64,40.6,40.6,6
,2013-11-26 02:30,26,40.57,40.71,40.55,40.71,53
,2013-11-26 03:00,26,40.75,40.75,40.64,40.65,127
,2013-11-26 03:30,26,40.6,40.66,40.6,40.66,23
,2013-11-26 04:00,26,40.73,40.73,40.73,40.73,2
,2013-11-26 04:30,26,40.7,40.7,40.7,40.7,1
,2013-11-26 05:00,26,40.75,40.78,40.73,40.73,17
,2013-11-26 05:30,26,40.73,40.74,40.71,40.72,242
,2013-11-26 06:00,26,40.73,40.74,40.73,40.73,94
,2013-11-26 06:30,26,40.73,40.73,40.64,40.64,154
,2013-11-26 07:00,26,40.63,40.69,40.63,40.68,39
,2013-11-26 07:30,26,40.66,40.69,40.66,40.69,104
,2013-11-26 08:30,26,40.68,40.69,40.44,40.56,797
,2013-11-26 09:00,26,40.56,40.59,40.42,40.46,476
,2013-11-26 09:30,26,40.46,40.48,40.33,40.4,867
,2013-11-26 10:00,26,40.39,40.43,40.34,40.35,360
,2013-11-26 10:30,26,40.35,40.46,40.24,40.46,1268
,2013-11-26 11:00,26,40.44,40.62,40.42,40.6,514
,2013-11-26 11:30,26,40.59,40.66,40.47,40.56,608
,2013-11-26 12:00,26,40.57,40.68,40.57,40.6,252
,2013-11-26 12:30,26,40.62,40.73,40.62,40.66,272
,2013-11-26 13:00,26,40.65,40.66,40.33,40.33,447
,2013-11-26 19:00,27,40.34,40.42,40.34,40.4,79
,2013-11-26 19:30,27,40.46,40.46,40.46,40.46,2
,2013-11-26 20:00,27,40.44,40.53,40.44,40.53,10
,2013-11-26 20:30,27,40.52,40.58,40.47,40.48,21
,2013-11-26 21:00,27,40.5,40.51,40.43,40.43,30
,2013-11-26 21:30,27,40.45,40.45,40.42,40.43,6
,2013-11-26 22:00,27,40.45,40.45,40.45,40.45,1
,2013-11-26 22:30,27,40.44,40.45,40.42,40.44,12
,2013-11-26 23:00,27,40.43,40.44,40.43,40.44,2
,2013-11-26 23:30,27,40.39,40.43,40.39,40.4,23
,2013-11-27 00:00,27,40.44,40.49,40.4,40.48,14
,2013-11-27 00:30,27,40.47,40.55,40.47,40.55,11
,2013-11-27 01:00,27,40.55,40.58,40.52,40.52,11
,2013-11-27 01:30,27,40.49,40.49,40.46,40.49,6
,2013-11-27 03:00,27,40.51,40.66,40.51,40.54,11
,2013-11-27 03:30,27,40.55,40.56,40.53,40.55,8
,2013-11-27 04:30,27,40.5,40.5,40.5,40.5,17
,2013-11-27 05:00,27,40.57,40.57,40.57,40.57,4
,2013-11-27 05:30,27,40.6,40.61,40.53,40.53,21
,2013-11-27 06:00,27,40.52,40.53,40.52,40.52,40
,2013-11-27 06:30,27,40.46,40.46,40.46,40.46,1
,2013-11-27 07:30,27,40.32,40.32,40.32,40.32,1
,2013-11-27 08:30,27,40.36,40.43,40.07,40.11,1641
,2013-11-27 09:00,27,40.11,40.19,40.08,40.16,189
,2013-11-27 09:30,27,40.15,40.15,39.97,40.1,586
,2013-11-27 10:00,27,40.1,40.38,40.1,40.28,371
,2013-11-27 10:30,27,40.26,40.26,40.09,40.12,176
,2013-11-27 11:00,27,40.1,40.13,40.04,40.1,422
,2013-11-27 11:30,27,40.1,40.19,40.07,40.19,150
,2013-11-27 12:00,27,40.2,40.27,40.11,40.11,226
,2013-11-27 12:30,27,40.1,40.11,40.06,40.08,293
,2013-11-27 13:00,27,40.08,40.15,39.96,39.96,270
,2013-11-29 08:30,29,40.39,40.41,40.09,40.24,154
,2013-11-29 09:00,29,40.23,40.43,40.22,40.4,200
,2013-11-29 09:30,29,40.37,40.37,40.23,40.23,195
,2013-11-29 10:00,29,40.27,40.3,40.21,40.29,49
,2013-11-29 10:30,29,40.29,40.32,40.24,40.24,13
,2013-11-29 11:00,29,40.24,40.26,40.2,40.23,54
,2013-11-29 11:30,29,40.16,40.31,40.05,40.28,223
,2013-12-01 19:00,2,40.33,40.35,40.3,40.35,22
,2013-12-01 19:30,2,40.33,40.33,40.33,40.33,1
,2013-12-01 20:00,2,40.34,40.34,40.3,40.3,6
,2013-12-01 20:30,2,40.33,40.33,40.33,40.33,2
,2013-12-01 21:00,2,40.34,40.34,40.34,40.34,2
,2013-12-01 22:30,2,40.33,40.33,40.33,40.33,1
,2013-12-01 23:30,2,40.36,40.37,40.36,40.37,4
,2013-12-02 00:30,2,40.42,40.42,40.39,40.4,6
,2013-12-02 01:30,2,40.45,40.45,40.42,40.43,5
,2013-12-02 04:00,2,40.36,40.37,40.36,40.37,89
,2013-12-02 04:30,2,40.34,40.34,40.34,40.34,6
,2013-12-02 05:30,2,40.33,40.33,40.33,40.33,1
,2013-12-02 06:00,2,40.35,40.35,40.35,40.35,9
,2013-12-02 06:30,2,40.35,40.35,40.35,40.35,1
,2013-12-02 07:00,2,40.43,40.43,40.43,40.43,8
,2013-12-02 08:30,2,40.34,40.43,40.31,40.38,53
,2013-12-02 09:00,2,40.38,40.42,40.31,40.31,58
,2013-12-02 09:30,2,40.32,40.37,40.07,40.15,62
,2013-12-02 10:00,2,40.19,40.47,40.18,40.44,192
,2013-12-02 10:30,2,40.45,40.51,40.38,40.47,91
,2013-12-02 11:00,2,40.47,40.53,40.44,40.53,32
,2013-12-02 11:30,2,40.59,40.79,40.59,40.72,56
,2013-12-02 12:00,2,40.71,40.73,40.58,40.6,39
,2013-12-02 12:30,2,40.57,40.57,40.54,40.56,15
,2013-12-02 13:00,2,40.44,40.47,40.33,40.35,24
,2013-12-02 20:00,3,40.25,40.25,40.25,40.25,1
,2013-12-02 23:30,3,40.29,40.29,40.29,40.29,2
,2013-12-03 01:30,3,40.33,40.33,40.33,40.33,2
,2013-12-03 06:00,3,40.28,40.28,40.28,40.28,1
,2013-12-03 07:00,3,40.16,40.16,40.13,40.13,14
,2013-12-03 08:30,3,40.2,40.26,40.14,40.19,36
,2013-12-03 09:00,3,40.18,40.18,40.15,40.15,8
,2013-12-03 09:30,3,40.25,40.25,40.15,40.17,77
,2013-12-03 10:00,3,40.19,40.19,40.12,40.12,31
,2013-12-03 10:30,3,40.13,40.14,40.04,40.04,37
,2013-12-03 11:00,3,40.08,40.11,40.03,40.08,76
,2013-12-03 11:30,3,40.08,40.11,40,40.11,124
,2013-12-03 12:00,3,40.02,40.03,39.76,39.85,280
,2013-12-03 12:30,3,39.88,39.88,39.88,39.88,14
,2013-12-03 13:00,3,39.86,39.93,39.85,39.85,44
,2013-12-03 19:00,4,39.95,40.01,39.95,39.99,42
,2013-12-03 19:30,4,40.03,40.03,40.03,40.03,3
,2013-12-04 07:00,4,40.23,40.23,40.23,40.23,1
,2013-12-04 07:30,4,40.13,40.13,40.13,40.13,1
,2013-12-04 08:30,4,39.96,40.07,39.9,39.96,60
,2013-12-04 09:00,4,39.91,39.96,39.91,39.96,75
,2013-12-04 09:30,4,39.99,39.99,39.9,39.91,59
,2013-12-04 10:00,4,39.9,39.9,39.89,39.89,26
,2013-12-04 10:30,4,39.89,39.97,39.89,39.97,13
,2013-12-04 11:00,4,40.07,40.07,40.07,40.07,1
,2013-12-04 12:30,4,40.18,40.18,40.15,40.15,8
,2013-12-04 13:00,4,40.15,40.15,40.12,40.12,3
,2013-12-04 19:00,5,40.17,40.17,40.17,40.17,6
,2013-12-04 20:00,5,40.17,40.17,40.17,40.17,5
,2013-12-05 06:00,5,40.01,40.01,40.01,40.01,1
,2013-12-05 07:30,5,39.98,39.98,39.98,39.98,1
,2013-12-05 08:30,5,39.98,40.11,39.98,40.11,21
,2013-12-05 09:00,5,40.11,40.11,40.11,40.11,1
,2013-12-05 09:30,5,40.2,40.21,40.2,40.21,64
,2013-12-05 10:00,5,40.45,40.48,40.45,40.46,8
,2013-12-05 10:30,5,40.45,40.45,40.45,40.45,1
,2013-12-05 11:00,5,40.4,40.4,40.4,40.4,3
,2013-12-05 12:00,5,40.4,40.4,40.35,40.4,16
,2013-12-05 12:30,5,40.43,40.43,40.43,40.43,4
,2013-12-05 13:00,5,40.44,40.44,40.44,40.44,1
,2013-12-06 08:30,6,40.58,40.58,40.49,40.51,29
,2013-12-06 09:00,6,40.51,40.51,40.43,40.43,44
,2013-12-06 12:30,6,40.4,40.4,40.4,40.4,1
,2013-12-06 13:00,6,40.4,40.4,40.4,40.4,7
,2013-12-09 05:30,9,40.1,40.1,40.1,40.1,32
,2013-12-09 08:30,9,40.18,40.18,40.17,40.17,13
,2013-12-09 09:00,9,40.16,40.16,40.16,40.16,5
,2013-12-09 09:30,9,40.07,40.07,40.07,40.07,1
,2013-12-09 10:30,9,40.13,40.13,40.13,40.13,5
,2013-12-09 11:00,9,40.02,40.02,40.02,40.02,4
,2013-12-09 12:00,9,40.11,40.11,40.11,40.11,1
,2013-12-09 19:00,10,40.06,40.11,40.05,40.11,18
,2013-12-10 08:30,10,40.26,40.26,40.18,40.18,13
,2013-12-10 09:30,10,40.09,40.09,40.04,40.04,4
,2013-12-10 10:00,10,40.05,40.06,40.05,40.06,4
,2013-12-10 11:00,10,39.83,39.83,39.83,39.83,3
,2013-12-10 11:30,10,39.89,39.89,39.89,39.89,3
,2013-12-10 12:00,10,39.88,39.88,39.88,39.88,4
,2013-12-10 12:30,10,39.9,39.9,39.9,39.9,1
,2013-12-10 19:00,11,39.95,39.95,39.95,39.95,4
,2013-12-11 08:30,11,40.08,40.1,40.08,40.1,2
,2013-12-11 09:00,11,40.11,40.16,40.09,40.09,120
,2013-12-11 09:30,11,40.24,40.24,40.24,40.24,1
,2013-12-11 12:30,11,40.13,40.13,40.13,40.13,4
,2013-12-11 19:00,12,40.21,40.31,40.21,40.29,75
,2013-12-12 08:30,12,39.99,39.99,39.98,39.98,12
,2013-12-13 04:00,13,39.45,39.45,39.45,39.45,1
,2013-12-13 04:30,13,39.45,39.45,39.45,39.45,1
,2013-12-13 09:30,13,39.28,39.28,39.28,39.28,1